Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.6800 -0.0195 (-2.79%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.