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

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

0.1832 -0.0030 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
Mar 10, 2025 0.1928 0.1928 0.1810 0.1862 3,428,832 -0.02(-9.17%)
Mar 07, 2025 0.1836 0.2089 0.1821 0.2050 8,042,921 +0.02(+12.76%)
Mar 06, 2025 0.1790 0.1956 0.1731 0.1818 2,192,937 -0.00(-2.36%)
Mar 05, 2025 0.1721 0.2097 0.1700 0.1862 3,372,441 +0.01(+6.95%)
Mar 04, 2025 0.1700 0.1817 0.1604 0.1741 3,337,035 -0.01(-5.07%)
Mar 03, 2025 0.1833 0.2133 0.1755 0.1834 4,654,378 +0.00(+0.22%)
Feb 28, 2025 0.1975 0.2019 0.1750 0.1830 6,312,914 -0.02(-11.72%)
Feb 27, 2025 0.2005 0.2150 0.1920 0.2073 4,398,953 +0.01(+4.17%)
Feb 26, 2025 0.1930 0.2220 0.1805 0.1990 9,559,220 -0.05(-19.60%)
Feb 25, 2025 0.2510 0.2695 0.2325 0.2475 13,685,439 -0.01(-4.55%)
Feb 24, 2025 0.2800 0.2840 0.2550 0.2593 12,099,297 +0.00(+0.82%)
Feb 21, 2025 0.2600 0.2647 0.2517 0.2572 3,584,585 -0.00(-0.66%)
Feb 20, 2025 0.2630 0.2650 0.2500 0.2589 6,336,404 -0.01(-4.82%)
Feb 19, 2025 0.3080 0.3097 0.2577 0.2720 9,384,805 -0.02(-7.70%)
Feb 18, 2025 0.4300 0.4303 0.2700 0.2947 8,682,239 -0.29(-49.94%)
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%)
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.