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 )

0.8250 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 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 (%)
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%)
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.