Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LogicMark, Inc. - Common Stock (NQ: LGMK )

1.580 +0.020 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.560 1.683 1.550 1.580 193,307 +0.01(+0.64%)
Dec 19, 2024 1.540 1.590 1.410 1.570 244,020 +0.04(+2.61%)
Dec 18, 2024 1.580 1.620 1.500 1.530 156,262 -0.07(-4.38%)
Dec 17, 2024 1.670 1.675 1.555 1.600 251,028 -0.10(-5.88%)
Dec 16, 2024 1.680 1.750 1.622 1.700 187,131 +0.01(+0.59%)
Dec 13, 2024 1.760 1.765 1.600 1.690 227,568 -0.07(-3.98%)
Dec 12, 2024 1.780 1.850 1.750 1.760 133,935 -0.02(-1.12%)
Dec 11, 2024 1.830 1.840 1.760 1.780 197,610 -0.05(-2.73%)
Dec 10, 2024 1.980 2.000 1.820 1.830 271,966 -0.13(-6.63%)
Dec 09, 2024 1.970 2.090 1.850 1.960 572,653 -0.15(-7.11%)
Dec 06, 2024 1.850 2.160 1.820 2.110 1,130,609 +0.27(+14.67%)
Dec 05, 2024 1.800 1.950 1.790 1.840 334,257 +0.06(+3.37%)
Dec 04, 2024 1.860 1.930 1.620 1.780 275,135 -0.12(-6.32%)
Dec 03, 2024 1.990 2.100 1.880 1.900 310,946 -0.13(-6.40%)
Dec 02, 2024 2.020 2.200 1.980 2.030 658,998 +0.21(+11.54%)
Nov 29, 2024 1.730 1.870 1.730 1.820 112,699 +0.04(+2.25%)
Nov 27, 2024 1.730 1.850 1.640 1.780 260,085 +0.05(+2.89%)
Nov 26, 2024 1.840 1.870 1.680 1.730 282,739 -0.15(-7.98%)
Nov 25, 2024 2.030 2.030 1.870 1.880 257,939 -0.17(-8.29%)
Nov 22, 2024 2.060 2.180 1.720 2.050 741,560 +0.03(+1.49%)
Nov 21, 2024 2.190 2.420 2.000 2.020 441,076 -0.11(-5.16%)
Nov 20, 2024 2.360 2.360 2.010 2.130 312,295 -0.36(-14.46%)
Nov 19, 2024 2.030 2.950 1.920 2.490 1,667,049 +0.36(+17.04%)
Nov 18, 2024 2.575 2.575 2.078 2.127 556,657 -0.38(-15.15%)
Nov 15, 2024 3.605 3.605 1.792 2.507 1,239,168 -1.53(-37.86%)
Nov 14, 2024 3.370 4.088 3.050 4.035 1,211,253 +0.54(+15.29%)
Nov 13, 2024 3.743 3.987 3.050 3.500 1,485,573 -0.96(-21.57%)
Nov 12, 2024 5.353 7.000 4.300 4.463 21,904,074 +1.14(+34.21%)
Nov 11, 2024 3.310 3.475 3.085 3.325 372,780 +0.26(+8.48%)
Nov 08, 2024 2.822 3.255 2.513 3.065 454,723 +0.14(+4.79%)
Nov 07, 2024 2.700 3.625 2.700 2.925 2,333,525 +0.47(+19.39%)
Nov 06, 2024 2.560 2.650 2.375 2.450 153,310 -0.11(-4.30%)
Nov 05, 2024 2.493 2.745 2.410 2.560 214,147 +0.23(+10.11%)
Nov 04, 2024 2.428 2.610 2.275 2.325 234,597 -0.15(-6.06%)
Nov 01, 2024 2.683 2.777 2.377 2.475 380,062 -0.21(-7.65%)
Oct 31, 2024 3.105 3.132 2.635 2.680 332,287 -0.62(-18.73%)
Oct 30, 2024 3.067 3.428 2.900 3.297 1,191,321 +0.40(+14.00%)
Oct 29, 2024 3.000 3.100 2.850 2.893 658,599 +0.00(+0.00%)
Oct 28, 2024 2.518 3.095 2.518 2.893 737,778 +0.28(+10.82%)
Oct 25, 2024 2.735 3.058 2.538 2.610 483,304 +0.02(+0.68%)
Oct 24, 2024 2.750 2.875 2.450 2.592 569,774 -0.34(-11.67%)
Oct 23, 2024 2.750 3.920 2.513 2.935 2,841,779 +0.28(+10.44%)
Oct 22, 2024 2.370 2.750 2.252 2.658 796,496 +0.07(+2.71%)
Oct 21, 2024 2.828 3.750 2.575 2.587 9,455,978 +0.42(+19.10%)
Oct 18, 2024 2.095 2.275 2.040 2.172 325,487 +0.05(+2.60%)
Oct 17, 2024 2.225 2.225 2.040 2.118 171,787 -0.02(-0.82%)
Oct 16, 2024 2.095 2.375 1.930 2.135 615,023 -0.18(-7.87%)
Oct 15, 2024 1.962 2.375 1.962 2.317 843,819 +0.31(+15.30%)
Oct 14, 2024 2.000 2.175 1.925 2.010 445,998 -0.11(-5.30%)
Oct 11, 2024 2.170 2.300 2.100 2.123 552,588 -0.05(-2.19%)
Oct 10, 2024 2.518 2.522 2.072 2.170 551,277 -0.37(-14.48%)
Oct 09, 2024 2.750 2.750 2.450 2.538 471,310 -0.29(-10.26%)
Oct 08, 2024 3.045 3.050 2.803 2.828 555,094 -0.58(-17.02%)
Oct 07, 2024 4.263 4.610 3.107 3.408 7,712,638 +0.60(+21.37%)
Oct 04, 2024 3.250 3.275 2.775 2.808 226,497 -0.58(-17.06%)
Oct 03, 2024 3.000 3.620 3.000 3.385 486,477 +0.40(+13.59%)
Oct 02, 2024 3.500 3.513 2.965 2.980 92,993 -0.56(-15.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.