Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

0.7900 -0.0030 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 1.820 1.830 1.741 1.780 8,681 -0.05(-2.73%)
Sep 28, 2023 1.800 1.900 1.800 1.830 9,128 +0.08(+4.57%)
Sep 27, 2023 1.700 1.752 1.700 1.750 11,468 +0.00(+0.00%)
Sep 26, 2023 1.850 1.850 1.750 1.750 4,156 -0.06(-3.31%)
Sep 25, 2023 1.820 1.846 1.790 1.810 15,549 -0.04(-2.16%)
Sep 22, 2023 1.900 1.905 1.850 1.850 4,759 -0.04(-2.12%)
Sep 21, 2023 1.940 1.970 1.860 1.890 10,969 -0.03(-1.56%)
Sep 20, 2023 2.070 2.080 1.910 1.920 26,756 -0.16(-7.69%)
Sep 19, 2023 2.140 2.140 2.034 2.080 10,717 +0.00(+0.00%)
Sep 18, 2023 2.130 2.160 2.060 2.080 10,029 -0.08(-3.70%)
Sep 15, 2023 2.050 2.160 2.035 2.160 23,946 +0.09(+4.35%)
Sep 14, 2023 2.110 2.125 2.060 2.070 6,199 -0.02(-0.96%)
Sep 13, 2023 2.000 2.180 2.000 2.090 12,369 +0.04(+1.95%)
Sep 12, 2023 2.110 2.190 2.002 2.050 63,740 -0.08(-3.76%)
Sep 11, 2023 2.130 2.190 2.091 2.130 47,622 +0.00(+0.00%)
Sep 08, 2023 2.110 2.540 2.110 2.130 103,747 -0.02(-0.93%)
Sep 07, 2023 2.060 2.270 2.006 2.150 102,043 +0.05(+2.38%)
Sep 06, 2023 2.250 2.320 2.040 2.100 149,964 -0.20(-8.70%)
Sep 05, 2023 2.460 2.460 2.210 2.300 178,307 -0.24(-9.45%)
Sep 01, 2023 2.030 2.880 1.980 2.540 2,480,554 +0.56(+28.28%)
Aug 31, 2023 1.960 2.020 1.910 1.980 19,400 +0.05(+2.59%)
Aug 30, 2023 1.990 2.220 1.840 1.930 60,268 -0.09(-4.46%)
Aug 29, 2023 2.020 2.080 2.000 2.020 14,056 +0.04(+2.02%)
Aug 28, 2023 2.040 2.075 1.950 1.980 7,924 -0.03(-1.49%)
Aug 25, 2023 1.950 2.100 1.950 2.010 6,437 +0.01(+0.46%)
Aug 24, 2023 1.890 2.300 1.880 2.001 60,800 +0.10(+5.30%)
Aug 23, 2023 1.910 2.100 1.870 1.900 12,645 -0.04(-2.06%)
Aug 22, 2023 2.100 2.100 1.900 1.940 23,862 -0.15(-7.18%)
Aug 21, 2023 2.330 2.347 2.000 2.090 41,267 -0.11(-5.00%)
Aug 18, 2023 1.900 2.280 1.860 2.200 149,272 +0.28(+14.58%)
Aug 17, 2023 2.000 2.000 1.840 1.920 29,983 -0.06(-3.03%)
Aug 16, 2023 2.110 2.185 1.940 1.980 29,879 -0.14(-6.60%)
Aug 15, 2023 2.230 2.230 2.120 2.120 12,730 -0.10(-4.50%)
Aug 14, 2023 2.170 2.290 2.100 2.220 24,702 -0.03(-1.33%)
Aug 11, 2023 2.500 2.510 2.240 2.250 41,407 -0.32(-12.45%)
Aug 10, 2023 2.520 2.650 2.480 2.570 22,733 +0.10(+4.05%)
Aug 09, 2023 2.600 2.660 2.390 2.470 46,825 -0.15(-5.73%)
Aug 08, 2023 2.640 2.674 2.600 2.620 6,693 +0.01(+0.38%)
Aug 07, 2023 2.670 2.680 2.610 2.610 28,074 -0.07(-2.61%)
Aug 04, 2023 2.630 2.730 2.630 2.680 14,943 +0.05(+1.90%)
Aug 03, 2023 2.750 2.820 2.600 2.630 24,262 -0.11(-4.01%)
Aug 02, 2023 2.780 2.780 2.660 2.740 17,413 +0.03(+1.11%)
Aug 01, 2023 2.760 2.890 2.660 2.710 34,675 -0.10(-3.56%)
Jul 31, 2023 2.820 2.840 2.760 2.810 7,104 +0.02(+0.54%)
Jul 28, 2023 2.890 2.890 2.760 2.795 6,869 +0.04(+1.27%)
Jul 27, 2023 2.800 2.850 2.760 2.760 22,323 -0.08(-2.82%)
Jul 26, 2023 2.830 2.900 2.830 2.840 6,691 +0.01(+0.35%)
Jul 25, 2023 2.850 2.875 2.790 2.830 28,337 +0.01(+0.35%)
Jul 24, 2023 2.860 2.980 2.820 2.820 28,609 -0.05(-1.83%)
Jul 21, 2023 2.920 2.920 2.860 2.873 18,147 -0.03(-0.95%)
Jul 20, 2023 2.900 2.950 2.890 2.900 11,019 +0.00(+0.00%)
Jul 19, 2023 2.980 2.980 2.900 2.900 13,772 -0.06(-2.03%)
Jul 18, 2023 3.040 3.040 2.950 2.960 26,697 +0.01(+0.34%)
Jul 17, 2023 3.020 3.115 2.950 2.950 26,589 -0.13(-4.22%)
Jul 14, 2023 3.240 3.250 3.010 3.080 57,460 -0.15(-4.64%)
Jul 13, 2023 2.940 3.280 2.930 3.230 160,237 +0.27(+9.02%)
Jul 12, 2023 2.930 3.080 2.920 2.963 27,171 +0.03(+1.12%)
Jul 11, 2023 2.930 3.070 2.890 2.930 83,112 -0.01(-0.34%)
Jul 10, 2023 2.930 2.971 2.860 2.940 19,428 +0.01(+0.34%)
Jul 07, 2023 2.940 2.990 2.900 2.930 21,521 -0.03(-1.01%)
Jul 06, 2023 2.990 3.070 2.920 2.960 28,161 +0.02(+0.68%)
Jul 05, 2023 2.990 3.000 2.910 2.940 40,623 -0.08(-2.65%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.