LogicMark Inc (LGMK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -0.613496932515 | 0.163 | 0.165 | 0.1525 | 810996 | 0.15876565 | CS |
| 4 | -0.0247 | -13.2297803964 | 0.1867 | 0.305 | 0.1525 | 10215735 | 0.193913 | CS |
| 12 | -0.478 | -74.6875 | 0.64 | 0.96 | 0.131 | 5018046 | 0.20353267 | CS |
| 26 | -0.878 | -84.4230769231 | 1.04 | 1.05 | 0.131 | 2324414 | 0.20736948 | CS |
| 52 | -1.698 | -91.2903225806 | 1.86 | 2.2 | 0.131 | 1269279 | 0.29923869 | CS |
| 156 | -48.038 | -99.6639004149 | 48.2 | 59.4 | 0.131 | 930291 | 3.45816175 | CS |
| 260 | -48.038 | -99.6639004149 | 48.2 | 59.4 | 0.131 | 930291 | 3.45816175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 0.1626 | 0.0085001 | 5.52 | 0.1550999 | 0.168 | 0.154 | 2170935 |
| 1727130900 | 0.1540999 | -0.0039 | -2.47 | 0.1566 | 0.159 | 0.1525 | 693704 |
| 1726871700 | 0.158 | -0.002021 | -1.26 | 0.1616 | 0.1641 | 0.155 | 622296 |
| 1726785300 | 0.160021 | -0.001979 | -1.22 | 0.17 | 0.17 | 0.1562 | 900488 |
| 1726698900 | 0.162 | 0.0036 | 2.27 | 0.1588 | 0.165 | 0.1553 | 915983 |
| 1726612500 | 0.1584 | -0.0056 | -3.41 | 0.163 | 0.165 | 0.1542 | 1176228 |
| 1726526100 | 0.164 | -0.0009 | -0.55 | 0.1648 | 0.169 | 0.164 | 842142 |
| 1726266900 | 0.1649 | -0.0078 | -4.52 | 0.167 | 0.1729999 | 0.1606 | 1899215 |
| 1726180500 | 0.1727 | 0.0013 | 0.76 | 0.1719999 | 0.185 | 0.166 | 4561703 |
| 1726094100 | 0.1714 | 0.0054 | 3.25 | 0.1742 | 0.1805 | 0.166318 | 1515881 |
| 1726007700 | 0.166 | -0.0062 | -3.60 | 0.1697 | 0.1734999 | 0.1651 | 886631 |
| 1725921300 | 0.1722 | 0.0081 | 4.94 | 0.1616 | 0.1825 | 0.1616 | 1661348 |
| 1725662100 | 0.1641 | -0.0142 | -7.96 | 0.1655 | 0.1743 | 0.1611 | 4156919 |
| 1725575700 | 0.1782999 | -0.0296 | -14.24 | 0.1876 | 0.19 | 0.17 | 7320560 |
| 1725489300 | 0.2079 | 0.0055 | 2.72 | 0.245 | 0.305 | 0.182 | 99573314 |
| 1725402900 | 0.2024 | 0.0231001 | 12.88 | 0.1723 | 0.2195 | 0.162 | 15525680 |
| 1725057300 | 0.1792999 | 0.0162999 | 10.00 | 0.183 | 0.21 | 0.1605 | 28894402 |
| 1724970900 | 0.163 | -0.0161 | -8.99 | 0.1658 | 0.177 | 0.15295 | 5290115 |
| 1724884500 | 0.1791 | 0.0119001 | 7.12 | 0.169 | 0.21 | 0.1601 | 17755718 |
| 1724798100 | 0.1671999 | -0.016 | -8.73 | 0.1867 | 0.1867 | 0.167 | 1055756 |
| 1724711700 | 0.1832 | -0.0064 | -3.38 | 0.19 | 0.19 | 0.18 | 647819 |
| 1724452500 | 0.1896 | 0.0057 | 3.10 | 0.1881 | 0.19679 | 0.1852 | 1572217 |
| 1724366100 | 0.1839 | 0.001 | 0.55 | 0.183 | 0.1981999 | 0.17 | 1935151 |
| 1724279700 | 0.1829 | -0.0265 | -12.66 | 0.1888 | 0.1939 | 0.17 | 2921456 |
| 1724193300 | 0.2094 | -0.015599 | -6.93 | 0.234 | 0.2398 | 0.1655 | 9466377 |
| 1724106900 | 0.224999 | 0.067999 | 43.31 | 0.163 | 0.243 | 0.149 | 15202639 |
| 1723847700 | 0.157 | 0.001 | 0.64 | 0.156 | 0.1719 | 0.15 | 1346572 |
| 1723761300 | 0.156 | 0.0117 | 8.11 | 0.1449 | 0.1791 | 0.138 | 2980640 |
| 1723674900 | 0.1443 | -0.0164 | -10.21 | 0.15 | 0.15 | 0.131 | 3493972 |
| 1723588500 | 0.1607 | -0.014 | -8.01 | 0.1598 | 0.1795 | 0.1524 | 4348615 |
| 1723502100 | 0.1747 | -0.0355 | -16.89 | 0.2255 | 0.2293 | 0.1659 | 40077978 |
| 1723242900 | 0.2102 | 0.0022 | 1.06 | 0.21 | 0.215 | 0.2081 | 3893890 |
| 1723156500 | 0.208 | -0.0121 | -5.50 | 0.2289 | 0.2304 | 0.2076 | 251972 |
| 1723070100 | 0.2201 | -0.0249 | -10.16 | 0.25 | 0.2537 | 0.22 | 161402 |
| 1722983700 | 0.245 | -0.021 | -7.89 | 0.27 | 0.27 | 0.2409 | 153783 |
| 1722897300 | 0.266 | -0.0141 | -5.03 | 0.28 | 0.28 | 0.2505 | 222375 |
| 1722638100 | 0.2801 | -0.18 | -39.12 | 0.3405 | 0.3497 | 0.28 | 955261 |
| 1722551700 | 0.4601 | -0.012 | -2.54 | 0.453 | 0.51 | 0.453 | 13903 |
| 1722465300 | 0.4721 | -0.0379 | -7.43 | 0.51 | 0.51 | 0.45 | 50044 |
| 1722378900 | 0.51 | -0.039 | -7.10 | 0.5495 | 0.5607 | 0.5098 | 126871 |
| 1722292500 | 0.549 | -0.012 | -2.14 | 0.5577 | 0.5855 | 0.532 | 23651 |
| 1722033300 | 0.561 | 0.0147 | 2.69 | 0.542 | 0.614 | 0.532 | 232458 |
| 1721946900 | 0.5463 | 0.0113 | 2.11 | 0.538 | 0.569999 | 0.52 | 23752 |
| 1721860500 | 0.535 | -0.0145 | -2.64 | 0.5585 | 0.5585 | 0.533 | 6954 |
| 1721774100 | 0.5495 | -0.0123 | -2.19 | 0.5837 | 0.5837 | 0.54125 | 54986 |
| 1721687700 | 0.5618 | -0.0219 | -3.75 | 0.59 | 0.599 | 0.559 | 62298 |
| 1721428500 | 0.5837 | 0.0149 | 2.62 | 0.583 | 0.59 | 0.553 | 68658 |
| 1721342100 | 0.5688 | -0.0012 | -0.21 | 0.56 | 0.5810999 | 0.55 | 33681 |
| 1721255700 | 0.5699999 | 0.0119999 | 2.15 | 0.5413 | 0.5699999 | 0.53 | 70435 |
| 1721169300 | 0.558 | 0.0196 | 3.64 | 0.5477 | 0.6899999 | 0.54 | 849669 |
| 1721082900 | 0.5384 | -0.0126 | -2.29 | 0.551 | 0.551 | 0.5301 | 59181 |
| 1720823700 | 0.551 | -0.0249 | -4.32 | 0.5698 | 0.573999 | 0.525 | 116069 |
| 1720737300 | 0.5759 | 0.0061 | 1.07 | 0.589 | 0.59 | 0.5606 | 46782 |
| 1720650900 | 0.5698 | -0.0982 | -14.70 | 0.5708 | 0.6399 | 0.5605 | 266623 |
| 1720564500 | 0.668 | 0.128 | 23.70 | 0.574 | 0.96 | 0.5381 | 5348592 |
| 1720478100 | 0.54 | -0.078551 | -12.70 | 0.62 | 0.62 | 0.52 | 42268 |
| 1720218900 | 0.618551 | -0.004949 | -0.79 | 0.61 | 0.6566999 | 0.61 | 4941 |
| 1720040640 | 0.6235 | 0.0081001 | 1.32 | 0.62 | 0.645 | 0.6011 | 8016 |
| 1719959700 | 0.6153999 | -0.0189 | -2.98 | 0.64 | 0.678 | 0.601 | 23075 |
| 1719873300 | 0.6343 | -0.0357 | -5.33 | 0.61 | 0.6624 | 0.61 | 6021 |
| 1719614100 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1719527700 | 0.67 | 0.0367 | 5.80 | 0.64 | 0.67 | 0.63 | 11927 |
| 1719441300 | 0.6333 | -0.0367 | -5.48 | 0.6156 | 0.65 | 0.6156 | 23981 |
| 1719354900 | 0.67 | 0.0138 | 2.10 | 0.6647999 | 0.67 | 0.6601 | 3258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
