LogicMark Inc (LGMK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.51572327044 | 1.59 | 1.71 | 1.475 | 199583 | 1.6066821 | CS |
| 4 | -0.3 | -16.2162162162 | 1.85 | 2.16 | 1.41 | 304972 | 1.7807442 | CS |
| 12 | -0.95875 | -38.216243149 | 2.50875 | 7 | 1.41 | 22436872 | 3.47408145 | CS |
| 26 | -14.45 | -90.3125 | 16 | 24 | 1.41 | 14197538 | 3.71737801 | CS |
| 52 | -25.45 | -94.2592592593 | 27 | 32.25 | 1.41 | 7174518 | 3.77312552 | CS |
| 156 | -1203.45 | -99.8713692946 | 1205 | 1485 | 1.41 | 2960937 | 27.00761863 | CS |
| 260 | -1203.45 | -99.8713692946 | 1205 | 1485 | 1.41 | 2960937 | 27.00761863 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 1.5 | -0.14 | -8.54 | 1.65 | 1.66 | 1.475 | 262495 |
| 1735601700 | 1.6399999 | -0.02 | -1.20 | 1.6399999 | 1.69 | 1.55 | 200399 |
| 1735342500 | 1.66 | -0.02 | -1.19 | 1.68 | 1.6922 | 1.58 | 163341 |
| 1735256100 | 1.68 | 0.05 | 3.07 | 1.59 | 1.71 | 1.5 | 172095 |
| 1735077840 | 1.6299999 | -0.01 | -0.61 | 1.76 | 1.77 | 1.581 | 734044 |
| 1734996900 | 1.6399999 | 0.06 | 3.80 | 1.57 | 1.72 | 1.52 | 154239 |
| 1734737700 | 1.58 | 0.02 | 1.28 | 1.56 | 1.683 | 1.55 | 191915 |
| 1734651300 | 1.56 | 0.03 | 1.96 | 1.54 | 1.59 | 1.41 | 259713 |
| 1734564900 | 1.53 | -0.07 | -4.38 | 1.58 | 1.62 | 1.5 | 152228 |
| 1734478500 | 1.6 | -0.1 | -5.88 | 1.6319999 | 1.675 | 1.555 | 249263 |
| 1734392100 | 1.7 | 0.01 | 0.59 | 1.6531 | 1.75 | 1.62161 | 183482 |
| 1734132900 | 1.69 | -0.07 | -3.98 | 1.74 | 1.765 | 1.6 | 203885 |
| 1734046500 | 1.76 | -0.02 | -1.12 | 1.79 | 1.85 | 1.75 | 131408 |
| 1733960100 | 1.78 | -0.05 | -2.73 | 1.83 | 1.84 | 1.76 | 202903 |
| 1733873700 | 1.83 | -0.13 | -6.63 | 1.99 | 2 | 1.82 | 270147 |
| 1733787300 | 1.96 | -0.15 | -7.11 | 1.93 | 2.09 | 1.92 | 545511 |
| 1733528100 | 2.11 | 0.27 | 14.67 | 1.84 | 2.16 | 1.82 | 1080763 |
| 1733441700 | 1.84 | 0.06 | 3.37 | 1.85 | 1.95 | 1.79 | 331661 |
| 1733355300 | 1.78 | -0.12 | -6.32 | 1.86 | 1.93 | 1.62 | 275206 |
| 1733268900 | 1.9 | -0.13 | -6.40 | 2.0354 | 2.1 | 1.88 | 304313 |
| 1733182500 | 2.0299999 | 0.21 | 11.54 | 2.02 | 2.2 | 1.98 | 655593 |
| 1732917840 | 1.82 | 0.04 | 2.25 | 1.77 | 1.8699 | 1.75 | 107251 |
| 1732750500 | 1.78 | 0.05 | 2.89 | 1.73 | 1.8499 | 1.6399999 | 259072 |
| 1732664100 | 1.73 | -0.15 | -7.98 | 1.84 | 1.87 | 1.6802 | 283259 |
| 1732577700 | 1.88 | -0.17 | -8.29 | 2 | 2.0299999 | 1.87 | 252776 |
| 1732318500 | 2.05 | 0.03 | 1.49 | 2.16 | 2.16 | 1.72 | 713713 |
| 1732232100 | 2.02 | -0.11 | -5.16 | 2.2599 | 2.4199 | 2 | 429267 |
| 1732145700 | 2.13 | -0.36 | -14.46 | 2.3 | 2.3599 | 2.0099999 | 301577 |
| 1732059300 | 2.49 | 0.36 | 17.04 | 2.105 | 2.95 | 1.92 | 1648623 |
| 1731972900 | 2.1275 | -0.38 | -15.15 | 2.465 | 2.51 | 2.0774999 | 548644 |
| 1731713700 | 2.5075 | -1.53 | -37.86 | 3.3375 | 3.4125 | 1.7925 | 1208002 |
| 1731627300 | 4.035 | 0.54 | 15.29 | 3.325 | 4.0875 | 3.05 | 1207775 |
| 1731540900 | 3.5 | -0.96 | -21.57 | 3.72745 | 3.975 | 3.0525 | 1436526 |
| 1731454500 | 4.4624999 | 1.14 | 34.21 | 5.3525 | 7 | 4.3 | 21810360 |
| 1731368100 | 3.325 | 0.26 | 8.48 | 3.2925 | 3.475 | 3.085 | 370696 |
| 1731108900 | 3.065 | 0.14 | 4.79 | 2.8224999 | 3.255 | 2.5125 | 444374 |
| 1731022500 | 2.925 | 0.48 | 19.39 | 2.7 | 3.6249999 | 2.7 | 2331401 |
| 1730936100 | 2.45 | -0.11 | -4.30 | 2.6425 | 2.6425 | 2.375 | 151518 |
| 1730849700 | 2.56 | 0.24 | 10.11 | 2.495 | 2.7449999 | 2.41 | 210656 |
| 1730763300 | 2.325 | -0.15 | -6.06 | 2.4275 | 2.61 | 2.275 | 230023 |
| 1730500500 | 2.475 | -0.21 | -7.65 | 2.6825 | 2.7775 | 2.3775 | 361295 |
| 1730414100 | 2.68 | -0.62 | -18.73 | 3.0075 | 3.1325 | 2.6349999 | 325062 |
| 1730327700 | 3.2975 | 0.41 | 14.10 | 3.0124999 | 3.4275 | 2.9 | 1182271 |
| 1730241300 | 2.8899999 | -0 | -0.09 | 2.9375 | 3.1 | 2.85 | 622648 |
| 1730154900 | 2.8925 | 0.28 | 10.82 | 2.6312249 | 3.0949999 | 2.6224999 | 720483 |
| 1729895700 | 2.61 | 0.02 | 0.68 | 2.735 | 3.0575 | 2.5375 | 477881 |
| 1729809300 | 2.5924999 | -0.34 | -11.67 | 2.82 | 2.875 | 2.45 | 555185 |
| 1729722900 | 2.935 | 0.28 | 10.44 | 2.75 | 3.92 | 2.5125 | 2836598 |
| 1729636500 | 2.6575 | 0.07 | 2.71 | 2.375 | 2.75 | 2.2525 | 776402 |
| 1729550100 | 2.5875 | 0.42 | 19.10 | 2.8275 | 3.75 | 2.5749999 | 9448643 |
| 1729290900 | 2.1725 | 0.06 | 2.60 | 2.095 | 2.275 | 2.04 | 320374 |
| 1729204500 | 2.1174999 | -0.02 | -0.82 | 2.225 | 2.225 | 2.04 | 168066 |
| 1729118100 | 2.135 | -0.18 | -7.87 | 2.095 | 2.375 | 1.93 | 614703 |
| 1729031700 | 2.3175 | 0.31 | 15.30 | 1.9625 | 2.375 | 1.9625 | 835493 |
| 1728945300 | 2.0099999 | -0.11 | -5.30 | 2.075 | 2.175 | 1.925 | 441403 |
| 1728686100 | 2.1225 | -0.05 | -2.19 | 2.17 | 2.3 | 2.1 | 543851 |
| 1728599700 | 2.17 | -0.37 | -14.48 | 2.50875 | 2.5225 | 2.0725 | 546919 |
| 1728513300 | 2.5375 | -0.29 | -10.26 | 2.75 | 2.75 | 2.45 | 470215 |
| 1728426900 | 2.8275 | -0.58 | -17.02 | 3.0475 | 3.05 | 2.8025 | 513835 |
| 1728340500 | 3.4075 | 0.6 | 21.37 | 4.2625 | 4.47 | 3.1075 | 7109016 |
| 1728081300 | 2.8075 | -0.58 | -17.06 | 3.2625 | 3.2625 | 2.775 | 226759 |
| 1727994900 | 3.385 | 0.41 | 13.59 | 3.03 | 3.62 | 3.03 | 484213 |
| 1727908500 | 2.98 | -0.56 | -15.76 | 3.495 | 3.495 | 2.965 | 88540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
