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 )

0.8300 +0.0196 (+2.42%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 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 (%)
May 17, 2024 0.8500 0.8500 0.7910 0.8300 5,180 +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%)
Apr 01, 2024 0.9800 1.020 0.9800 0.9950 29,991 -0.01(-0.50%)
Mar 28, 2024 1.050 1.050 0.9800 1.000 23,109 +0.00(+0.01%)
Mar 27, 2024 1.000 1.000 0.9700 0.9999 20,667 -0.00(-0.01%)
Mar 26, 2024 0.9800 1.020 0.9733 1.000 64,455 -0.01(-0.99%)
Mar 25, 2024 1.040 1.045 1.000 1.010 47,833 -0.04(-3.81%)
Mar 22, 2024 1.060 1.090 1.040 1.050 12,903 -0.03(-2.78%)
Mar 21, 2024 1.020 1.080 1.020 1.080 9,165 +0.04(+3.85%)
Mar 20, 2024 1.050 1.050 1.010 1.040 16,147 -0.02(-1.89%)
Mar 19, 2024 1.090 1.109 1.040 1.060 32,592 -0.02(-1.85%)
Mar 18, 2024 1.100 1.190 1.050 1.080 73,668 -0.04(-3.57%)
Mar 15, 2024 1.140 1.200 1.110 1.120 102,536 -0.02(-1.75%)
Mar 14, 2024 1.140 1.160 1.100 1.140 14,486 +0.02(+1.79%)
Mar 13, 2024 1.150 1.150 1.100 1.120 18,617 -0.02(-1.75%)
Mar 12, 2024 1.190 1.190 1.107 1.140 25,465 -0.05(-4.20%)
Mar 11, 2024 1.130 1.190 1.110 1.190 118,472 +0.08(+7.21%)
Mar 08, 2024 1.140 1.140 1.090 1.110 25,700 +0.01(+0.91%)
Mar 07, 2024 1.040 1.100 1.020 1.100 36,887 +0.06(+5.77%)
Mar 06, 2024 1.040 1.040 1.000 1.040 22,208 -0.01(-0.95%)
Mar 05, 2024 1.090 1.090 1.030 1.050 26,077 -0.03(-2.78%)
Mar 04, 2024 1.090 1.120 1.000 1.080 87,640 -0.04(-3.57%)
Mar 01, 2024 1.000 1.290 1.000 1.120 948,677 +0.10(+9.80%)
Feb 29, 2024 1.010 1.040 0.9900 1.020 101,479 +0.06(+6.25%)
Feb 28, 2024 0.9400 0.9600 0.9329 0.9600 32,201 +0.02(+2.14%)
Feb 27, 2024 0.9400 0.9500 0.9300 0.9399 27,427 +0.00(+0.26%)
Feb 26, 2024 0.9700 0.9700 0.9238 0.9375 35,041 -0.02(-2.34%)
Feb 23, 2024 0.9800 0.9899 0.9500 0.9600 13,498 -0.02(-1.79%)
Feb 22, 2024 1.000 1.000 0.9605 0.9775 32,620 -0.03(-3.21%)
Feb 21, 2024 1.010 1.020 0.9800 1.010 17,436 -0.01(-0.99%)
Feb 20, 2024 1.040 1.040 1.000 1.020 27,148 +0.00(+0.00%)
Feb 16, 2024 0.9900 1.020 0.9801 1.020 90,730 +0.03(+3.03%)
Feb 15, 2024 0.9800 1.015 0.9800 0.9900 18,450 +0.01(+1.02%)
Feb 14, 2024 1.000 1.010 0.9616 0.9800 10,106 -0.02(-2.00%)
Feb 13, 2024 0.9900 1.019 0.9801 1.000 29,349 +0.00(+0.00%)
Feb 12, 2024 1.000 1.020 1.000 1.000 17,762 +0.00(+0.00%)
Feb 09, 2024 0.9600 1.020 0.9600 1.000 43,717 +0.00(+0.24%)
Feb 08, 2024 0.9700 1.000 0.9700 0.9976 21,750 +0.02(+1.80%)
Feb 07, 2024 1.030 1.030 0.9700 0.9800 31,257 -0.05(-4.85%)
Feb 06, 2024 1.060 1.060 1.010 1.030 23,889 -0.01(-0.96%)
Feb 05, 2024 1.030 1.050 0.9900 1.040 19,913 +0.03(+2.96%)
Feb 02, 2024 1.050 1.050 1.000 1.010 29,086 -0.01(-0.98%)
Feb 01, 2024 1.030 1.040 1.020 1.020 5,007 -0.02(-1.91%)
Jan 31, 2024 1.030 1.045 1.000 1.040 12,683 +0.01(+0.97%)
Jan 30, 2024 1.030 1.058 1.020 1.030 20,996 -0.00(-0.19%)
Jan 29, 2024 1.040 1.070 1.020 1.032 22,743 -0.01(-0.77%)
Jan 26, 2024 1.040 1.040 1.020 1.040 6,403 +0.03(+2.87%)
Jan 25, 2024 0.9900 1.050 0.9900 1.011 81,297 +0.02(+2.12%)
Jan 24, 2024 1.020 1.040 0.9900 0.9900 7,862 -0.06(-5.71%)
Jan 23, 2024 1.020 1.050 0.9950 1.050 27,008 +0.04(+3.96%)
Jan 22, 2024 0.9803 1.020 0.9660 1.010 17,479 +0.04(+4.49%)
Jan 19, 2024 1.000 1.000 0.9620 0.9666 7,592 -0.01(-1.38%)
Jan 18, 2024 1.000 1.010 0.9603 0.9801 22,035 +0.00(+0.27%)
Jan 17, 2024 0.9600 0.9800 0.9300 0.9775 59,447 +0.01(+1.39%)
Jan 16, 2024 0.9800 0.9786 0.9300 0.9641 50,974 -0.02(-1.62%)
Jan 12, 2024 0.9600 1.000 0.9600 0.9800 27,671 -0.01(-1.01%)
Jan 11, 2024 1.060 1.060 0.9731 0.9900 80,534 -0.05(-4.81%)
Jan 10, 2024 1.040 1.050 1.000 1.040 93,065 +0.02(+1.96%)
Jan 09, 2024 1.050 1.060 1.000 1.020 41,103 -0.02(-1.92%)
Jan 08, 2024 1.060 1.062 1.000 1.040 90,503 -0.04(-3.70%)
Jan 05, 2024 1.070 1.080 1.030 1.080 32,323 +0.01(+0.93%)
Jan 04, 2024 1.080 1.080 1.040 1.070 16,981 +0.03(+2.88%)
Jan 03, 2024 1.080 1.100 1.020 1.040 35,514 -0.03(-2.80%)
Jan 02, 2024 1.080 1.096 1.020 1.070 111,009 +0.01(+0.94%)
Dec 29, 2023 1.080 1.094 1.050 1.060 162,484 +0.01(+0.95%)
Dec 28, 2023 1.130 1.150 1.035 1.050 199,697 -0.08(-7.08%)
Dec 27, 2023 1.110 1.150 1.100 1.130 114,364 +0.02(+1.80%)
Dec 26, 2023 1.140 1.140 1.080 1.110 145,259 -0.04(-3.48%)
Dec 22, 2023 1.220 1.240 1.120 1.150 110,811 -0.09(-7.26%)
Dec 21, 2023 1.170 1.299 1.130 1.240 582,225 +0.06(+5.08%)
Dec 20, 2023 1.040 1.270 0.9901 1.180 1,103,751 +0.12(+11.32%)
Dec 19, 2023 1.150 1.250 0.9300 1.060 8,700,913 +0.14(+15.33%)
Dec 18, 2023 0.9835 0.9835 0.8500 0.9191 128,201 -0.04(-4.26%)
Dec 15, 2023 1.010 1.020 0.9541 0.9600 64,686 -0.05(-4.95%)
Dec 14, 2023 1.010 1.011 0.9800 1.010 77,061 +0.03(+3.04%)
Dec 13, 2023 1.045 1.060 0.9300 0.9802 144,727 -0.08(-7.53%)
Dec 12, 2023 1.060 1.100 1.020 1.060 47,452 -0.01(-0.93%)
Dec 11, 2023 1.140 1.150 1.010 1.070 243,833 -0.07(-6.14%)
Dec 08, 2023 1.160 1.170 1.060 1.140 96,846 -0.03(-2.56%)
Dec 07, 2023 1.040 1.231 1.010 1.170 520,086 +0.12(+11.31%)
Dec 06, 2023 1.100 1.115 1.000 1.051 101,959 -0.05(-4.45%)
Dec 05, 2023 1.080 1.110 1.000 1.100 123,421 +0.02(+1.85%)
Dec 04, 2023 1.090 1.120 1.040 1.080 106,735 -0.01(-0.92%)
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.