Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Apr 28, 2023 2.120 2.140 2.000 2.120 167,166 -0.12(-5.36%)
Apr 27, 2023 2.330 2.330 2.090 2.240 240,604 -0.11(-4.68%)
Apr 26, 2023 3.190 3.190 2.250 2.350 809,947 -0.55(-18.97%)
Apr 25, 2023 2.300 3.970 2.260 2.900 4,331,174 +0.58(+25.00%)
Apr 24, 2023 2.520 2.520 2.070 2.320 388,381 -0.20(-7.94%)
Apr 21, 2023 3.000 3.030 2.520 2.520 129,574 -0.34(-11.89%)
Apr 20, 2023 2.832 3.100 2.824 2.860 54,583 -0.05(-1.72%)
Apr 19, 2023 2.996 3.170 2.786 2.910 32,377 -0.11(-3.58%)
Apr 18, 2023 2.800 3.332 2.768 3.018 96,119 +0.14(+4.86%)
Apr 17, 2023 2.882 3.040 2.800 2.878 103,761 -0.29(-9.21%)
Apr 14, 2023 3.600 4.120 2.920 3.170 440,729 +0.01(+0.32%)
Apr 13, 2023 3.002 3.240 2.870 3.160 163,674 +0.23(+7.85%)
Apr 12, 2023 2.800 3.172 2.642 2.930 228,113 +0.20(+7.17%)
Apr 11, 2023 2.792 2.792 2.606 2.734 23,090 -0.05(-1.65%)
Apr 10, 2023 2.800 2.780 2.554 2.780 30,036 +0.17(+6.51%)
Apr 06, 2023 2.818 2.818 2.540 2.610 34,212 +0.10(+3.90%)
Apr 05, 2023 2.600 2.690 2.390 2.512 73,615 -0.20(-7.44%)
Apr 04, 2023 2.690 2.756 2.620 2.714 42,801 -0.12(-4.10%)
Apr 03, 2023 2.800 3.020 2.620 2.830 73,257 -0.20(-6.48%)
Mar 31, 2023 3.062 3.138 2.860 3.026 123,507 -0.14(-4.30%)
Mar 30, 2023 3.498 3.520 3.030 3.162 428,276 -0.74(-18.92%)
Mar 29, 2023 3.838 5.200 3.652 3.900 5,173,838 +1.10(+39.19%)
Mar 28, 2023 3.000 3.060 2.800 2.802 385,780 -0.25(-8.07%)
Mar 27, 2023 3.096 3.124 2.800 3.048 16,312 -0.15(-4.75%)
Mar 24, 2023 3.000 3.200 2.800 3.200 6,886 +0.30(+10.34%)
Mar 23, 2023 2.800 2.996 2.600 2.900 21,903 -0.08(-2.68%)
Mar 22, 2023 3.000 3.200 2.880 2.980 11,944 +0.15(+5.30%)
Mar 21, 2023 2.866 3.028 2.706 2.830 21,400 -0.01(-0.35%)
Mar 20, 2023 2.890 2.978 2.388 2.840 62,777 +0.22(+8.40%)
Mar 17, 2023 3.164 3.164 2.620 2.620 23,141 -0.52(-16.45%)
Mar 16, 2023 2.940 3.162 2.762 3.136 13,860 +0.34(+12.00%)
Mar 15, 2023 2.834 2.940 2.500 2.800 26,011 +0.10(+3.70%)
Mar 14, 2023 2.600 2.958 2.600 2.700 20,049 +0.08(+2.97%)
Mar 13, 2023 3.158 3.158 2.622 2.622 58,512 -0.54(-16.97%)
Mar 10, 2023 3.340 3.340 3.040 3.158 22,997 -0.03(-1.00%)
Mar 09, 2023 3.100 3.390 3.030 3.190 34,025 -0.01(-0.19%)
Mar 08, 2023 3.900 3.914 3.040 3.196 102,674 -0.80(-20.10%)
Mar 07, 2023 4.200 4.200 3.900 4.000 24,193 -0.08(-1.96%)
Mar 06, 2023 4.194 4.394 4.004 4.080 12,254 -0.18(-4.23%)
Mar 03, 2023 4.200 4.446 3.920 4.260 58,235 +0.06(+1.48%)
Mar 02, 2023 3.892 4.200 3.800 4.198 34,578 +0.29(+7.53%)
Mar 01, 2023 3.990 4.078 3.856 3.904 10,788 -0.18(-4.31%)
Feb 28, 2023 4.218 4.218 3.822 4.080 34,625 -0.08(-1.92%)
Feb 27, 2023 3.800 4.300 3.800 4.160 47,961 +0.17(+4.31%)
Feb 24, 2023 3.862 4.080 3.600 3.988 33,624 +0.13(+3.26%)
Feb 23, 2023 4.126 4.126 3.800 3.862 23,898 -0.26(-6.40%)
Feb 22, 2023 4.178 4.190 4.044 4.126 15,961 +0.08(+2.03%)
Feb 21, 2023 4.268 4.380 3.848 4.044 54,116 -0.36(-8.09%)
Feb 17, 2023 4.200 4.400 4.060 4.400 19,812 +0.12(+2.71%)
Feb 16, 2023 4.344 4.540 4.190 4.284 32,559 +0.02(+0.52%)
Feb 15, 2023 4.400 4.356 3.828 4.262 39,120 -0.06(-1.34%)
Feb 14, 2023 4.600 4.776 4.010 4.320 90,657 -0.28(-6.09%)
Feb 13, 2023 5.000 5.000 4.352 4.600 68,052 -0.20(-4.17%)
Feb 10, 2023 4.456 4.860 4.420 4.800 62,061 +0.28(+6.15%)
Feb 09, 2023 5.140 5.140 4.480 4.522 90,235 -0.59(-11.47%)
Feb 08, 2023 5.460 5.470 4.910 5.108 113,498 -0.27(-5.06%)
Feb 07, 2023 5.800 5.818 4.920 5.380 113,706 -0.28(-4.88%)
Feb 06, 2023 5.400 6.100 5.266 5.656 509,363 +0.59(+11.56%)
Feb 03, 2023 4.900 5.380 4.720 5.070 190,395 +0.29(+6.11%)
Feb 02, 2023 5.000 5.000 4.712 4.778 69,149 -0.05(-0.95%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.