Skip to main content

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

0.9375 -0.0225 (-2.34%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 0.9700 0.9700 0.9238 0.9375 35,041 -0.02(-2.34%)
Feb 23, 2024 0.9800 0.9899 0.9500 0.9600 13,498 -0.02(-1.79%)
Feb 22, 2024 1.000 1.000 0.9605 0.9775 32,620 -0.03(-3.21%)
Feb 21, 2024 1.010 1.020 0.9800 1.010 17,436 -0.01(-0.99%)
Feb 20, 2024 1.040 1.040 1.000 1.020 27,148 +0.00(+0.00%)
Feb 16, 2024 0.9900 1.020 0.9801 1.020 90,730 +0.03(+3.03%)
Feb 15, 2024 0.9800 1.015 0.9800 0.9900 18,450 +0.01(+1.02%)
Feb 14, 2024 1.000 1.010 0.9616 0.9800 10,106 -0.02(-2.00%)
Feb 13, 2024 0.9900 1.019 0.9801 1.000 29,349 +0.00(+0.00%)
Feb 12, 2024 1.000 1.020 1.000 1.000 17,762 +0.00(+0.00%)
Feb 09, 2024 0.9600 1.020 0.9600 1.000 43,717 +0.00(+0.24%)
Feb 08, 2024 0.9700 1.000 0.9700 0.9976 21,750 +0.02(+1.80%)
Feb 07, 2024 1.030 1.030 0.9700 0.9800 31,257 -0.05(-4.85%)
Feb 06, 2024 1.060 1.060 1.010 1.030 23,889 -0.01(-0.96%)
Feb 05, 2024 1.030 1.050 0.9900 1.040 19,913 +0.03(+2.96%)
Feb 02, 2024 1.050 1.050 1.000 1.010 29,086 -0.01(-0.98%)
Feb 01, 2024 1.030 1.040 1.020 1.020 5,007 -0.02(-1.91%)
Jan 31, 2024 1.030 1.045 1.000 1.040 12,683 +0.01(+0.97%)
Jan 30, 2024 1.030 1.058 1.020 1.030 20,996 -0.00(-0.19%)
Jan 29, 2024 1.040 1.070 1.020 1.032 22,743 -0.01(-0.77%)
Jan 26, 2024 1.040 1.040 1.020 1.040 6,403 +0.03(+2.87%)
Jan 25, 2024 0.9900 1.050 0.9900 1.011 81,297 +0.02(+2.12%)
Jan 24, 2024 1.020 1.040 0.9900 0.9900 7,862 -0.06(-5.71%)
Jan 23, 2024 1.020 1.050 0.9950 1.050 27,008 +0.04(+3.96%)
Jan 22, 2024 0.9803 1.020 0.9660 1.010 17,479 +0.04(+4.49%)
Jan 19, 2024 1.000 1.000 0.9620 0.9666 7,592 -0.01(-1.38%)
Jan 18, 2024 1.000 1.010 0.9603 0.9801 22,035 +0.00(+0.27%)
Jan 17, 2024 0.9600 0.9800 0.9300 0.9775 59,447 +0.01(+1.39%)
Jan 16, 2024 0.9800 0.9786 0.9300 0.9641 50,974 -0.02(-1.62%)
Jan 12, 2024 0.9600 1.000 0.9600 0.9800 27,671 -0.01(-1.01%)
Jan 11, 2024 1.060 1.060 0.9731 0.9900 80,534 -0.05(-4.81%)
Jan 10, 2024 1.040 1.050 1.000 1.040 93,065 +0.02(+1.96%)
Jan 09, 2024 1.050 1.060 1.000 1.020 41,103 -0.02(-1.92%)
Jan 08, 2024 1.060 1.062 1.000 1.040 90,503 -0.04(-3.70%)
Jan 05, 2024 1.070 1.080 1.030 1.080 32,323 +0.01(+0.93%)
Jan 04, 2024 1.080 1.080 1.040 1.070 16,981 +0.03(+2.88%)
Jan 03, 2024 1.080 1.100 1.020 1.040 35,514 -0.03(-2.80%)
Jan 02, 2024 1.080 1.096 1.020 1.070 111,009 +0.01(+0.94%)
Dec 29, 2023 1.080 1.094 1.050 1.060 162,484 +0.01(+0.95%)
Dec 28, 2023 1.130 1.150 1.035 1.050 199,697 -0.08(-7.08%)
Dec 27, 2023 1.110 1.150 1.100 1.130 114,364 +0.02(+1.80%)
Dec 26, 2023 1.140 1.140 1.080 1.110 145,259 -0.04(-3.48%)
Dec 22, 2023 1.220 1.240 1.120 1.150 110,811 -0.09(-7.26%)
Dec 21, 2023 1.170 1.299 1.130 1.240 582,225 +0.06(+5.08%)
Dec 20, 2023 1.040 1.270 0.9901 1.180 1,103,751 +0.12(+11.32%)
Dec 19, 2023 1.150 1.250 0.9300 1.060 8,700,913 +0.14(+15.33%)
Dec 18, 2023 0.9835 0.9835 0.8500 0.9191 128,201 -0.04(-4.26%)
Dec 15, 2023 1.010 1.020 0.9541 0.9600 64,686 -0.05(-4.95%)
Dec 14, 2023 1.010 1.011 0.9800 1.010 77,061 +0.03(+3.04%)
Dec 13, 2023 1.045 1.060 0.9300 0.9802 144,727 -0.08(-7.53%)
Dec 12, 2023 1.060 1.100 1.020 1.060 47,452 -0.01(-0.93%)
Dec 11, 2023 1.140 1.150 1.010 1.070 243,833 -0.07(-6.14%)
Dec 08, 2023 1.160 1.170 1.060 1.140 96,846 -0.03(-2.56%)
Dec 07, 2023 1.040 1.231 1.010 1.170 520,086 +0.12(+11.31%)
Dec 06, 2023 1.100 1.115 1.000 1.051 101,959 -0.05(-4.45%)
Dec 05, 2023 1.080 1.110 1.000 1.100 123,421 +0.02(+1.85%)
Dec 04, 2023 1.090 1.120 1.040 1.080 106,735 -0.01(-0.92%)
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.