Skip to main content

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

0.6701 +0.0201 (+3.09%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.6496 0.6800 0.6355 0.6524 24,975 -0.01(-1.15%)
Jun 20, 2024 0.6700 0.6800 0.6506 0.6600 14,878 -0.01(-2.14%)
Jun 18, 2024 0.7000 0.7000 0.6661 0.6744 8,639 +0.01(+1.25%)
Jun 17, 2024 0.6695 0.6901 0.6660 0.6661 25,843 -0.01(-2.04%)
Jun 14, 2024 0.6900 0.6968 0.6700 0.6800 14,046 -0.02(-2.79%)
Jun 13, 2024 0.7200 0.7400 0.6900 0.6995 5,401 -0.00(-0.07%)
Jun 12, 2024 0.7100 0.7290 0.6901 0.7000 15,879 +0.01(+1.45%)
Jun 11, 2024 0.7000 0.7000 0.6505 0.6900 6,846 +0.01(+1.38%)
Jun 10, 2024 0.7100 0.7090 0.6550 0.6806 29,426 -0.01(-1.51%)
Jun 07, 2024 0.7316 0.7400 0.6900 0.6910 37,991 -0.05(-6.62%)
Jun 06, 2024 0.7500 0.7600 0.7000 0.7400 81,682 +0.01(+1.23%)
Jun 05, 2024 0.7900 0.7900 0.7000 0.7310 73,047 +0.00(+0.14%)
Jun 04, 2024 0.7700 0.7701 0.7000 0.7300 25,515 -0.03(-3.95%)
Jun 03, 2024 0.8090 0.8200 0.7303 0.7600 185,415 -0.03(-3.80%)
May 31, 2024 0.8200 0.8200 0.7840 0.7900 23,071 -0.00(-0.38%)
May 30, 2024 0.7900 0.8100 0.7900 0.7930 9,264 +0.01(+1.38%)
May 29, 2024 0.8100 0.8200 0.7800 0.7822 20,493 -0.02(-2.23%)
May 28, 2024 0.8131 0.8131 0.7900 0.8000 4,049 -0.02(-2.44%)
May 24, 2024 0.8010 0.8249 0.7813 0.8200 35,763 +0.01(+1.23%)
May 23, 2024 0.7900 0.8325 0.7900 0.8100 9,478 +0.02(+2.53%)
May 22, 2024 0.7800 0.8600 0.7800 0.7900 10,217 -0.02(-2.47%)
May 21, 2024 0.8212 0.8238 0.7772 0.8100 30,520 -0.00(-0.23%)
May 20, 2024 0.8000 0.8707 0.8000 0.8119 53,678 -0.02(-2.18%)
May 17, 2024 0.8500 0.8500 0.7910 0.8300 5,202 +0.02(+2.42%)
May 16, 2024 0.8300 0.8599 0.7770 0.8104 16,664 +0.03(+3.24%)
May 15, 2024 0.8100 0.8750 0.7400 0.7850 90,325 -0.02(-2.46%)
May 14, 2024 0.8195 0.8300 0.7337 0.8048 40,238 +0.01(+1.81%)
May 13, 2024 0.7539 0.8200 0.7500 0.7905 30,322 +0.05(+6.68%)
May 10, 2024 0.8150 0.8395 0.7410 0.7410 34,206 -0.08(-9.63%)
May 09, 2024 0.8399 0.8399 0.8200 0.8200 3,222 -0.01(-0.61%)
May 08, 2024 0.8489 0.8490 0.7800 0.8250 7,169 +0.02(+2.74%)
May 07, 2024 0.8010 0.8490 0.7911 0.8030 26,574 +0.00(+0.25%)
May 06, 2024 0.8200 0.8441 0.7644 0.8010 19,827 -0.03(-3.49%)
May 03, 2024 0.8088 0.8450 0.8088 0.8300 10,204 +0.02(+2.63%)
May 02, 2024 0.7900 0.8500 0.7800 0.8087 11,785 +0.01(+1.72%)
May 01, 2024 0.8200 0.8499 0.7901 0.7950 15,846 -0.02(-3.05%)
Apr 30, 2024 0.7800 0.8489 0.7818 0.8200 9,026 +0.01(+1.45%)
Apr 29, 2024 0.8100 0.8382 0.7950 0.8083 19,190 -0.00(-0.42%)
Apr 26, 2024 0.8524 0.8701 0.7800 0.8117 36,553 -0.08(-8.80%)
Apr 25, 2024 0.8300 0.9394 0.8300 0.8900 26,887 +0.06(+6.70%)
Apr 24, 2024 0.8500 0.8799 0.8200 0.8341 16,323 -0.03(-3.57%)
Apr 23, 2024 0.8800 0.8800 0.8401 0.8650 15,989 +0.03(+2.98%)
Apr 22, 2024 0.8798 0.8800 0.8301 0.8400 17,225 -0.04(-4.53%)
Apr 19, 2024 0.8800 0.8800 0.8798 0.8799 4,743 +0.04(+4.75%)
Apr 18, 2024 0.8600 0.8600 0.8400 0.8400 7,262 +0.01(+1.20%)
Apr 17, 2024 0.8498 0.8800 0.8300 0.8300 11,536 -0.02(-2.39%)
Apr 16, 2024 0.8600 0.8700 0.8300 0.8503 9,787 -0.03(-3.41%)
Apr 15, 2024 0.9190 0.9201 0.8601 0.8803 29,010 -0.02(-2.74%)
Apr 12, 2024 0.8999 0.9100 0.8800 0.9051 15,551 +0.03(+3.71%)
Apr 11, 2024 0.9400 0.9588 0.8100 0.8727 78,171 -0.08(-8.10%)
Apr 10, 2024 0.9800 0.9800 0.9400 0.9496 32,253 -0.03(-3.10%)
Apr 09, 2024 0.9865 0.9865 0.9800 0.9800 26,956 -0.01(-0.62%)
Apr 08, 2024 0.9900 1.000 0.9815 0.9861 12,874 +0.00(+0.41%)
Apr 05, 2024 0.9900 1.000 0.9800 0.9821 39,857 -0.03(-2.76%)
Apr 04, 2024 0.9800 1.015 0.9800 1.010 34,506 +0.03(+3.06%)
Apr 03, 2024 0.9800 1.000 0.9800 0.9800 43,003 -0.01(-1.39%)
Apr 02, 2024 0.9900 1.015 0.9800 0.9938 17,802 -0.00(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.