Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries LogicMark, Inc. - Common Stock (NQ: LGMK ) 0.1570 +0.0010 (+0.64%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 0.1560 0.1719 0.1500 0.1570 1,347,588 +0.00(+0.64%) Aug 15, 2024 0.1449 0.1791 0.1380 0.1560 2,981,848 +0.01(+8.11%) Aug 14, 2024 0.1500 0.1500 0.1310 0.1443 3,514,378 -0.02(-10.21%) Aug 13, 2024 0.1600 0.1795 0.1524 0.1607 4,364,117 -0.01(-8.01%) Aug 12, 2024 0.2255 0.2293 0.1659 0.1747 40,143,528 -0.04(-16.89%) Aug 09, 2024 0.2100 0.2150 0.2081 0.2102 4,601,723 +0.00(+1.06%) Aug 08, 2024 0.2289 0.2289 0.2076 0.2080 251,976 -0.01(-5.50%) Aug 07, 2024 0.2537 0.2537 0.2200 0.2201 161,402 -0.02(-10.16%) Aug 06, 2024 0.2700 0.2700 0.2409 0.2450 153,933 -0.02(-7.89%) Aug 05, 2024 0.2800 0.2800 0.2505 0.2660 222,403 -0.01(-5.03%) Aug 02, 2024 0.3400 0.3497 0.2800 0.2801 960,908 -0.18(-39.12%) Aug 01, 2024 0.4530 0.5100 0.4530 0.4601 13,903 -0.01(-2.54%) Jul 31, 2024 0.5100 0.5100 0.4500 0.4721 52,772 -0.04(-7.43%) Jul 30, 2024 0.5491 0.5607 0.5098 0.5100 127,099 -0.04(-7.10%) Jul 29, 2024 0.5600 0.5855 0.5320 0.5490 23,651 -0.01(-2.14%) Jul 26, 2024 0.5420 0.6140 0.5320 0.5610 233,027 +0.01(+2.69%) Jul 25, 2024 0.5380 0.5700 0.5200 0.5463 23,752 +0.01(+2.11%) Jul 24, 2024 0.5456 0.5582 0.5330 0.5350 6,954 -0.01(-2.64%) Jul 23, 2024 0.5837 0.5837 0.5413 0.5495 54,986 -0.01(-2.19%) Jul 22, 2024 0.5900 0.5990 0.5590 0.5618 62,298 -0.02(-3.75%) Jul 19, 2024 0.5800 0.5900 0.5530 0.5837 68,658 +0.01(+2.62%) Jul 18, 2024 0.5600 0.5811 0.5500 0.5688 33,681 -0.00(-0.21%) Jul 17, 2024 0.5400 0.5700 0.5300 0.5700 70,435 +0.01(+2.15%) Jul 16, 2024 0.5477 0.6900 0.5400 0.5580 850,019 +0.02(+3.64%) Jul 15, 2024 0.5510 0.5510 0.5301 0.5384 59,181 -0.01(-2.29%) Jul 12, 2024 0.5698 0.5740 0.5250 0.5510 116,069 -0.02(-4.32%) Jul 11, 2024 0.5890 0.5900 0.5606 0.5759 48,146 +0.01(+1.07%) Jul 10, 2024 0.5708 0.6399 0.5605 0.5698 269,213 -0.10(-14.70%) Jul 09, 2024 0.5740 0.9600 0.5381 0.6680 5,348,894 +0.13(+23.70%) Jul 08, 2024 0.6100 0.6100 0.5200 0.5400 43,182 -0.08(-12.71%) Jul 05, 2024 0.6100 0.6412 0.6100 0.6186 5,341 -0.01(-1.02%) Jul 03, 2024 0.6069 0.6450 0.6011 0.6250 8,016 +0.01(+1.56%) Jul 02, 2024 0.6300 0.6780 0.6010 0.6154 23,448 -0.02(-2.98%) Jul 01, 2024 0.6100 0.6624 0.6100 0.6343 6,039 +0.02(+3.98%) Jun 28, 2024 0.6680 0.6750 0.6100 0.6100 47,384 -0.06(-8.96%) Jun 27, 2024 0.6400 0.6700 0.6300 0.6700 11,927 +0.04(+5.80%) Jun 26, 2024 0.6156 0.6500 0.6156 0.6333 24,481 -0.04(-5.48%) Jun 25, 2024 0.6699 0.6700 0.6601 0.6700 3,258 +0.01(+2.10%) Jun 24, 2024 0.6600 0.6800 0.6529 0.6562 9,318 +0.00(+0.58%) Jun 21, 2024 0.6496 0.6800 0.6355 0.6524 24,975 -0.01(-1.15%) Jun 20, 2024 0.6700 0.6800 0.6506 0.6600 14,878 -0.01(-2.14%) Jun 18, 2024 0.7000 0.7000 0.6661 0.6744 8,639 +0.01(+1.25%) Jun 17, 2024 0.6695 0.6901 0.6660 0.6661 25,843 -0.01(-2.04%) Jun 14, 2024 0.6900 0.6968 0.6700 0.6800 14,046 -0.02(-2.79%) Jun 13, 2024 0.7200 0.7400 0.6900 0.6995 5,401 -0.00(-0.07%) Jun 12, 2024 0.7100 0.7290 0.6901 0.7000 15,879 +0.01(+1.45%) Jun 11, 2024 0.7000 0.7000 0.6505 0.6900 6,846 +0.01(+1.38%) Jun 10, 2024 0.7100 0.7090 0.6550 0.6806 29,426 -0.01(-1.51%) Jun 07, 2024 0.7316 0.7400 0.6900 0.6910 37,991 -0.05(-6.62%) Jun 06, 2024 0.7500 0.7600 0.7000 0.7400 81,682 +0.01(+1.23%) Jun 05, 2024 0.7900 0.7900 0.7000 0.7310 73,047 +0.00(+0.14%) Jun 04, 2024 0.7700 0.7701 0.7000 0.7300 25,515 -0.03(-3.95%) 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.