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 )

0.5700 +0.0100 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 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 (%)
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%)
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%)
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.