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

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

0.5887 -0.0864 (-12.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.6800 0.6835 0.5775 0.5887 927,518 -0.09(-12.80%)
Feb 13, 2025 0.7000 0.7288 0.6600 0.6751 491,711 -0.03(-4.24%)
Feb 12, 2025 0.7049 0.7279 0.6559 0.7050 216,750 +0.01(+1.05%)
Feb 11, 2025 0.8090 0.8340 0.6860 0.6977 191,378 -0.12(-14.91%)
Feb 10, 2025 0.9000 0.9050 0.8000 0.8200 162,122 -0.09(-9.89%)
Feb 07, 2025 0.9500 0.9649 0.9002 0.9100 149,809 -0.06(-5.72%)
Feb 06, 2025 0.9800 0.9900 0.9500 0.9652 65,152 -0.03(-3.48%)
Feb 05, 2025 1.070 1.070 0.9218 1.000 182,607 -0.03(-2.91%)
Feb 04, 2025 1.140 1.180 1.030 1.030 617,571 -0.11(-9.65%)
Feb 03, 2025 1.150 1.150 1.120 1.140 94,448 -0.01(-0.87%)
Jan 31, 2025 1.180 1.180 1.122 1.150 79,872 -0.03(-2.54%)
Jan 30, 2025 1.210 1.210 1.130 1.180 94,958 +0.04(+3.51%)
Jan 29, 2025 1.190 1.200 1.130 1.140 62,094 -0.05(-4.20%)
Jan 28, 2025 1.210 1.220 1.120 1.190 98,405 -0.06(-4.80%)
Jan 27, 2025 1.330 1.330 1.250 1.250 65,762 -0.05(-3.85%)
Jan 24, 2025 1.290 1.340 1.280 1.300 93,325 +0.01(+0.78%)
Jan 23, 2025 1.290 1.319 1.250 1.290 103,125 +0.00(+0.00%)
Jan 22, 2025 1.380 1.398 1.260 1.290 209,579 -0.12(-8.51%)
Jan 21, 2025 1.410 1.415 1.350 1.410 76,925 +0.00(+0.00%)
Jan 17, 2025 1.430 1.442 1.380 1.410 58,108 -0.02(-1.40%)
Jan 16, 2025 1.440 1.490 1.416 1.430 67,418 -0.01(-0.69%)
Jan 15, 2025 1.460 1.470 1.380 1.440 101,729 -0.02(-1.37%)
Jan 14, 2025 1.400 1.490 1.370 1.460 456,549 +0.02(+1.39%)
Jan 13, 2025 1.380 1.450 1.320 1.440 165,027 +0.05(+3.60%)
Jan 10, 2025 1.420 1.420 1.370 1.390 140,175 -0.03(-2.11%)
Jan 08, 2025 1.500 1.536 1.350 1.420 315,012 -0.09(-5.96%)
Jan 07, 2025 1.640 1.640 1.490 1.510 389,578 -0.12(-7.36%)
Jan 06, 2025 1.600 1.753 1.560 1.630 506,459 -0.06(-3.55%)
Jan 03, 2025 1.660 1.730 1.410 1.690 1,045,123 +0.03(+1.81%)
Jan 02, 2025 1.500 1.679 1.500 1.660 520,729 +0.16(+10.67%)
Dec 31, 2024 1.500 0 -0.14(-8.54%)
Dec 30, 2024 1.660 1.690 1.550 1.640 206,248 -0.02(-1.20%)
Dec 27, 2024 1.750 1.750 1.580 1.660 167,074 -0.02(-1.19%)
Dec 26, 2024 1.590 1.710 1.500 1.680 172,095 +0.05(+3.07%)
Dec 24, 2024 1.760 1.770 1.581 1.630 734,044 -0.01(-0.61%)
Dec 23, 2024 1.570 1.720 1.520 1.640 158,566 +0.06(+3.80%)
Dec 20, 2024 1.560 1.683 1.550 1.580 193,307 +0.00(+0.00%)
Dec 19, 2024 1.540 1.590 1.410 1.580 250,506 +0.05(+3.27%)
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%)
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.