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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.1570 +0.0010 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 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 (%)
Aug 15, 2024 0.1449 0.1791 0.1380 0.1560 2,981,848 +0.01(+8.11%)
Aug 14, 2024 0.1500 0.1500 0.1310 0.1443 3,514,378 -0.02(-10.21%)
Aug 13, 2024 0.1600 0.1795 0.1524 0.1607 4,364,117 -0.01(-8.01%)
Aug 12, 2024 0.2255 0.2293 0.1659 0.1747 40,143,528 -0.04(-16.89%)
Aug 09, 2024 0.2100 0.2150 0.2081 0.2102 4,601,723 +0.00(+1.06%)
Aug 08, 2024 0.2289 0.2289 0.2076 0.2080 251,976 -0.01(-5.50%)
Aug 07, 2024 0.2537 0.2537 0.2200 0.2201 161,402 -0.02(-10.16%)
Aug 06, 2024 0.2700 0.2700 0.2409 0.2450 153,933 -0.02(-7.89%)
Aug 05, 2024 0.2800 0.2800 0.2505 0.2660 222,403 -0.01(-5.03%)
Aug 02, 2024 0.3400 0.3497 0.2800 0.2801 960,908 -0.18(-39.12%)
Aug 01, 2024 0.4530 0.5100 0.4530 0.4601 13,903 -0.01(-2.54%)
Jul 31, 2024 0.5100 0.5100 0.4500 0.4721 52,772 -0.04(-7.43%)
Jul 30, 2024 0.5491 0.5607 0.5098 0.5100 127,099 -0.04(-7.10%)
Jul 29, 2024 0.5600 0.5855 0.5320 0.5490 23,651 -0.01(-2.14%)
Jul 26, 2024 0.5420 0.6140 0.5320 0.5610 233,027 +0.01(+2.69%)
Jul 25, 2024 0.5380 0.5700 0.5200 0.5463 23,752 +0.01(+2.11%)
Jul 24, 2024 0.5456 0.5582 0.5330 0.5350 6,954 -0.01(-2.64%)
Jul 23, 2024 0.5837 0.5837 0.5413 0.5495 54,986 -0.01(-2.19%)
Jul 22, 2024 0.5900 0.5990 0.5590 0.5618 62,298 -0.02(-3.75%)
Jul 19, 2024 0.5800 0.5900 0.5530 0.5837 68,658 +0.01(+2.62%)
Jul 18, 2024 0.5600 0.5811 0.5500 0.5688 33,681 -0.00(-0.21%)
Jul 17, 2024 0.5400 0.5700 0.5300 0.5700 70,435 +0.01(+2.15%)
Jul 16, 2024 0.5477 0.6900 0.5400 0.5580 850,019 +0.02(+3.64%)
Jul 15, 2024 0.5510 0.5510 0.5301 0.5384 59,181 -0.01(-2.29%)
Jul 12, 2024 0.5698 0.5740 0.5250 0.5510 116,069 -0.02(-4.32%)
Jul 11, 2024 0.5890 0.5900 0.5606 0.5759 48,146 +0.01(+1.07%)
Jul 10, 2024 0.5708 0.6399 0.5605 0.5698 269,213 -0.10(-14.70%)
Jul 09, 2024 0.5740 0.9600 0.5381 0.6680 5,348,894 +0.13(+23.70%)
Jul 08, 2024 0.6100 0.6100 0.5200 0.5400 43,182 -0.08(-12.71%)
Jul 05, 2024 0.6100 0.6412 0.6100 0.6186 5,341 -0.01(-1.02%)
Jul 03, 2024 0.6069 0.6450 0.6011 0.6250 8,016 +0.01(+1.56%)
Jul 02, 2024 0.6300 0.6780 0.6010 0.6154 23,448 -0.02(-2.98%)
Jul 01, 2024 0.6100 0.6624 0.6100 0.6343 6,039 +0.02(+3.98%)
Jun 28, 2024 0.6680 0.6750 0.6100 0.6100 47,384 -0.06(-8.96%)
Jun 27, 2024 0.6400 0.6700 0.6300 0.6700 11,927 +0.04(+5.80%)
Jun 26, 2024 0.6156 0.6500 0.6156 0.6333 24,481 -0.04(-5.48%)
Jun 25, 2024 0.6699 0.6700 0.6601 0.6700 3,258 +0.01(+2.10%)
Jun 24, 2024 0.6600 0.6800 0.6529 0.6562 9,318 +0.00(+0.58%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.