Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

LogicMark, Inc. (LGMK)

Compare
0.0126
-0.0008
(-5.97%)
At close: April 8 at 4:00:01 PM EDT
0.0120
-0.00
(-4.76%)
Pre-Market: 6:00:43 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20250.01300.01400.01100.01300.0130158,495,500
Apr 7, 20250.01500.01500.01300.01300.0130119,977,400
Apr 4, 20250.01600.01600.01400.01500.015094,925,700
Apr 3, 20250.01700.02000.01500.01600.0160163,474,600
Apr 2, 20250.02000.02100.01800.01900.0190259,361,800
Apr 1, 20250.02000.02300.01800.01900.0190172,124,300
Mar 31, 20250.02000.02400.01700.02000.020082,513,500
Mar 28, 20250.03900.04200.02200.02500.0250161,363,600
Mar 27, 20250.08900.10700.05000.05100.051054,047,100
Mar 26, 20250.08800.09800.08200.09200.092010,867,300
Mar 25, 20250.10800.10900.07800.08600.086021,435,100
Mar 24, 20250.11000.12000.11000.11300.11305,448,200
Mar 21, 20250.14600.14800.12200.12700.12704,885,800
Mar 20, 20250.17000.17000.14300.15000.15003,801,600
Mar 19, 20250.17900.17900.16600.16800.16801,270,800
Mar 18, 20250.17800.18300.17100.17900.17901,860,600
Mar 17, 20250.17200.18800.16600.18400.18403,894,900
Mar 14, 20250.17100.18100.16300.17700.17702,376,300
Mar 13, 20250.18000.18800.16400.17100.17101,772,800
Mar 12, 20250.17600.18900.17500.17900.17901,406,900
Mar 11, 20250.18100.19500.16100.18300.18306,081,400
Mar 10, 20250.19300.19300.18100.18600.18603,467,300
Mar 7, 20250.18400.20900.18200.20500.20508,042,900
Mar 6, 20250.17900.19600.17300.18200.18202,224,000
Mar 5, 20250.17200.21000.17000.18600.18603,398,300
Mar 4, 20250.17000.18200.16000.17400.17403,367,400
Mar 3, 20250.18300.21300.17600.18300.18304,724,400
Feb 28, 20250.19800.20200.17500.18300.18306,312,900
Feb 27, 20250.20100.21500.19200.20700.20704,573,800
Feb 26, 20250.19300.22200.18100.19900.19909,558,300
Feb 25, 20250.25100.27000.23300.24800.248014,237,000
Feb 24, 20250.28000.28400.25500.25900.259012,288,800
Feb 21, 20250.26000.26500.25200.25700.25703,584,600
Feb 20, 20250.26300.26500.25000.25900.25906,408,700
Feb 19, 20250.30800.31000.25800.27200.27209,417,800
Feb 18, 20250.42900.43000.27000.29500.29508,740,900
Feb 14, 20250.68000.68400.57800.58900.5890927,500
Feb 13, 20250.70000.72900.66000.67500.6750501,300
Feb 12, 20250.70500.72800.65600.70500.7050220,600
Feb 11, 20250.80900.83400.68600.69800.6980191,900
Feb 10, 20250.90000.90500.80000.82000.8200163,500
Feb 7, 20250.95000.96500.90000.91000.9100149,800
Feb 6, 20250.98000.99000.95000.96500.965065,200
Feb 5, 20251.07001.07000.92201.00001.0000182,300
Feb 4, 20251.14001.18001.03001.03001.0300619,000
Feb 3, 20251.15001.15001.12001.14001.140094,400
Jan 31, 20251.18001.18001.12201.15001.150079,900
Jan 30, 20251.21001.21001.13001.18001.180095,000
Jan 29, 20251.19001.20001.13001.14001.140062,100
Jan 28, 20251.21001.22001.12001.19001.190099,600
Jan 27, 20251.33001.33001.25001.25001.250065,500
Jan 24, 20251.29001.34001.28001.30001.300093,300
Jan 23, 20251.29001.31901.25001.29001.2900103,100
Jan 22, 20251.38001.39801.26001.29001.2900209,600
Jan 21, 20251.41001.41501.35001.41001.410079,100
Jan 17, 20251.43001.44201.38001.41001.410057,800
Jan 16, 20251.44001.49001.41601.43001.430067,400
Jan 15, 20251.46001.47001.38001.44001.4400101,700
Jan 14, 20251.40001.49001.37001.46001.4600456,700
Jan 13, 20251.38001.45001.32001.44001.4400167,800
Jan 10, 20251.42001.42001.37001.39001.3900140,200
Jan 8, 20251.50001.53601.35001.42001.4200314,800
Jan 7, 20251.64001.64001.49001.51001.5100389,600
Jan 6, 20251.60001.75301.56001.63001.6300507,300
Jan 3, 20251.66001.73001.41001.69001.69001,045,100
Jan 2, 20251.50001.67901.50001.66001.6600520,600
Dec 31, 20241.65001.66001.47501.50001.5000264,800
Dec 30, 20241.66001.69001.55001.64001.6400206,200
Dec 27, 20241.75001.75001.58001.66001.6600167,100
Dec 26, 20241.59001.71001.50001.68001.6800172,100
Dec 24, 20241.76001.77001.58101.63001.6300734,000
Dec 23, 20241.57001.72001.52001.64001.6400158,600
Dec 20, 20241.56001.68301.55001.58001.5800193,300
Dec 19, 20241.54001.59001.41001.56001.5600259,700
Dec 18, 20241.58001.62001.50001.53001.5300157,800
Dec 17, 20241.67001.67501.55501.60001.6000251,900
Dec 16, 20241.68001.75001.62201.70001.7000188,300
Dec 13, 20241.76001.76501.60001.69001.6900227,400
Dec 12, 20241.78001.85001.75001.76001.7600135,200
Dec 11, 20241.83001.84001.76001.78001.7800227,700
Dec 10, 20241.98002.00001.82001.83001.8300272,800
Dec 9, 20241.97002.09001.85001.96001.9600580,800
Dec 6, 20241.85002.16001.82002.11002.11001,130,600
Dec 5, 20241.80001.95001.79001.84001.8400343,500
Dec 4, 20241.86001.93001.62001.78001.7800279,400
Dec 3, 20241.99002.10001.88001.90001.9000313,700
Dec 2, 20242.02002.20001.98002.03002.0300661,000
Nov 29, 20241.73001.87001.73001.82001.8200112,700
Nov 27, 20241.73001.85001.64001.78001.7800260,100
Nov 26, 20241.84001.87001.68001.73001.7300283,800
Nov 25, 20242.03002.03001.87001.88001.8800262,800
Nov 22, 20242.06002.18001.72002.05002.0500741,600
Nov 21, 20242.19002.42002.00002.02002.0200443,800
Nov 20, 20242.36002.36002.01002.13002.1300314,300
Nov 19, 2024 1:25 Stock Splits
Nov 19, 20242.03002.95001.92002.49002.49001,677,400
Nov 18, 20242.57502.57502.07502.12502.1250562,312
Nov 15, 20243.60003.60001.80002.50002.50001,239,152
Nov 14, 20243.37504.10003.05004.02504.02501,232,236
Nov 13, 20243.75003.97503.05003.50003.50001,513,024
Nov 12, 20245.35007.00004.30004.47504.475021,964,216
Nov 11, 20243.30003.47503.07503.32503.3250417,348
Nov 8, 20242.82503.25002.52503.07503.0750454,724
Nov 7, 20242.70003.62502.70002.92502.92502,342,172
Nov 6, 20242.55002.65002.37502.45002.4500157,564
Nov 5, 20242.50002.75002.40002.55002.5500216,868
Nov 4, 20242.42502.60002.27502.32502.3250235,288
Nov 1, 20242.67502.77502.37502.47502.4750380,064
Oct 31, 20243.10003.12502.62502.67502.6750334,156
Oct 30, 20243.07503.42502.90003.30003.30001,194,464
Oct 29, 20242.92503.10002.85002.90002.9000684,508
Oct 28, 20242.52503.10002.52502.90002.9000740,112
Oct 25, 20242.72503.05002.55002.60002.6000483,304
Oct 24, 20242.75002.87502.45002.60002.6000574,352
Oct 23, 20242.75003.92502.52502.92502.92502,844,336
Oct 22, 20242.37502.75002.25002.65002.6500803,652
Oct 21, 20242.82503.75002.57502.60002.60009,469,712
Oct 18, 20242.10002.27502.05002.17502.1750325,488
Oct 17, 20242.22502.22502.05002.12502.1250179,172
Oct 16, 20242.10002.37501.92502.12502.1250615,792
Oct 15, 20241.97502.37501.97502.32502.3250846,696
Oct 14, 20242.07502.17501.92502.00002.0000458,708
Oct 11, 20242.17502.30002.10002.12502.1250552,588
Oct 10, 20242.52502.52502.07502.17502.1750555,120
Oct 9, 20242.75002.75002.45002.55002.5500471,980
Oct 8, 20243.05003.05002.80002.82502.8250557,952
Oct 7, 20244.27504.60003.10003.40003.40007,725,836
Oct 4, 20243.25003.27502.77502.80002.8000228,176
Oct 3, 20243.00003.62503.00003.37503.3750487,788
Oct 2, 20243.50003.52502.97502.97502.9750103,140
Oct 1, 20243.97504.05003.42503.55003.550095,556
Sep 30, 20244.30004.37503.80003.87503.875038,740
Sep 27, 20244.37504.37504.20004.22504.225034,188
Sep 26, 20244.30004.42504.25004.30004.300044,556
Sep 25, 20244.15004.50004.00004.25004.2500136,696
Sep 24, 20243.87504.20003.85004.07504.075087,032
Sep 23, 20243.92503.97503.82503.85003.850027,924
Sep 20, 20244.05004.10003.87503.95003.950024,952
Sep 19, 20244.25004.25003.90004.00004.000036,036
Sep 18, 20243.97504.12503.87504.05004.050036,944
Sep 17, 20244.07504.12503.85003.95003.950047,688
Sep 16, 20244.12504.22504.10004.10004.100035,728
Sep 13, 20244.17504.32504.02504.12504.125078,344
Sep 12, 20244.30004.62504.15004.32504.3250182,468
Sep 11, 20244.35004.52504.15004.27504.275062,276
Sep 10, 20244.25004.35004.12504.15004.150037,200
Sep 9, 20244.05004.57504.05004.30004.300067,128
Sep 6, 20244.15004.35004.02504.10004.1000168,264
Sep 5, 20244.70004.75004.25004.45004.4500298,416
Sep 4, 20246.12507.62504.55005.20005.20003,993,168
Sep 3, 20244.30005.50004.05005.05005.0500750,128
Aug 30, 20244.57505.25004.02504.47504.47501,159,784
Aug 29, 20244.15004.42503.82504.07504.0750216,532
Aug 28, 20244.22505.25004.00004.47504.4750714,076
Aug 27, 20244.67504.67504.17504.17504.175042,808
Aug 26, 20244.75004.75004.50004.57504.575032,200
Aug 23, 20244.70004.92504.62504.75004.750063,528
Aug 22, 20244.57504.95004.25004.60004.600079,284
Aug 21, 20244.72504.85004.25004.57504.5750122,020
Aug 20, 20245.85006.00004.15005.22505.2250390,980
Aug 19, 20244.07506.07503.72505.62505.6250657,324
Aug 16, 20243.90004.30003.75003.92503.925054,184
Aug 15, 20243.62504.47503.45003.90003.9000119,648
Aug 14, 20243.75003.75003.27503.60003.6000142,012
Aug 13, 20244.00004.50003.80004.02504.0250176,664
Aug 12, 20245.65005.72504.15004.37504.37501,613,636
Aug 9, 20245.25005.37505.20005.25005.2500184,068
Aug 8, 20245.72505.72505.20005.20005.200010,080
Aug 7, 20246.35006.35005.50005.50005.50006,456
Aug 6, 20246.75006.75006.02506.12506.12506,196
Aug 5, 20247.00007.00006.27506.65006.65008,916
Aug 2, 20248.52508.75007.00007.00007.000038,436
Aug 1, 202411.325012.750011.325011.500011.5000592
Jul 31, 202412.750012.750011.250011.800011.80002,112
Jul 30, 202413.725014.025012.750012.750012.75005,076
Jul 29, 202413.950014.650013.300013.725013.7250944
Jul 26, 202413.550015.350013.300014.025014.02509,320
Jul 25, 202413.450014.250013.000013.650013.6500952
Jul 24, 202413.650013.950013.325013.375013.3750280
Jul 23, 202414.600014.600013.525013.750013.75002,200
Jul 22, 202414.750014.975013.975014.050014.05002,492
Jul 19, 202414.575014.750013.825014.600014.60002,748
Jul 18, 202414.000014.525013.750014.225014.22501,344
Jul 17, 202413.525014.250013.250014.250014.25002,816
Jul 16, 202413.700017.250013.500013.950013.950034,028
Jul 15, 202413.775013.775013.250013.450013.45002,384
Jul 12, 202414.250014.350013.125013.775013.77504,644
Jul 11, 202414.725014.750014.025014.400014.40001,924
Jul 10, 202414.275016.000014.025014.250014.250010,768
Jul 9, 202414.350024.000013.450016.700016.7000213,888
Jul 8, 202415.250015.250013.000013.500013.50001,740
Jul 5, 202415.250016.025015.250015.475015.4750212
Jul 3, 202415.175016.125015.025015.625015.6250320
Jul 2, 202415.750016.950015.025015.375015.3750936
Jul 1, 202415.250016.550015.250015.850015.8500240
Jun 28, 202416.700016.875015.250015.250015.25001,892
Jun 27, 202416.050016.750015.750016.750016.7500476
Jun 26, 202415.400016.250015.400015.825015.8250980
Jun 25, 202416.750016.750016.500016.750016.7500132
Jun 24, 202416.500017.000016.325016.400016.4000372
Jun 21, 202416.250017.000015.900016.300016.30001,000
Jun 20, 202416.750017.000016.275016.500016.5000596
Jun 18, 202417.500017.500016.650016.850016.8500344
Jun 17, 202416.750017.250016.650016.650016.65001,032
Jun 14, 202417.300017.425016.750017.000017.0000560
Jun 13, 202418.000018.500017.250017.500017.5000216
Jun 12, 202417.750018.225017.250017.500017.5000636
Jun 11, 202417.500017.500016.275017.250017.2500272
Jun 10, 202417.725017.725016.375017.025017.02501,176
Jun 7, 202418.300018.500017.250017.275017.27501,520
Jun 6, 202418.750019.000017.500018.500018.50003,268
Jun 5, 202419.750019.750017.500018.275018.27502,920
Jun 4, 202419.250019.250017.500018.250018.25001,032
Jun 3, 202420.225020.500018.250019.000019.00007,416
May 31, 202420.500020.500019.600019.750019.7500924
May 30, 202419.750020.250019.750019.825019.8250360
May 29, 202420.250020.500019.500019.550019.5500844
May 28, 202420.325020.325019.750020.000020.0000224
May 24, 202420.025020.625019.525020.500020.50001,432
May 23, 202419.750020.825019.750020.250020.2500380
May 22, 202419.500021.500019.500019.750019.7500404
May 21, 202420.525020.600019.425020.250020.25001,220
May 20, 202420.025021.775020.000020.300020.30002,148
May 17, 202421.250021.250019.775020.750020.7500208
May 16, 202420.750021.500019.425020.250020.2500664
May 15, 202420.250021.875018.500019.625019.62503,612
May 14, 202420.500020.750018.350020.125020.12501,608
May 13, 202418.850020.500018.750019.775019.77501,212
May 10, 202420.375021.000018.525018.525018.52501,368
May 9, 202421.000021.000020.500020.500020.5000128
May 8, 202421.225021.225019.500020.625020.6250288
May 7, 202420.025021.225019.775020.075020.07501,064
May 6, 202420.500021.100019.100020.025020.0250792
May 3, 202420.225021.125020.225020.750020.7500404
May 2, 202419.750021.250019.500020.225020.2250472
May 1, 202420.500021.250019.750019.875019.8750632
Apr 30, 202419.550021.225019.550020.500020.5000360
Apr 29, 202420.300020.950019.875020.200020.2000768
Apr 26, 202421.300021.750019.500020.300020.30001,464
Apr 25, 202420.750023.475020.750022.250022.25001,076
Apr 24, 202421.250022.000020.500020.850020.8500652
Apr 23, 202422.000022.000021.000021.625021.6250640
Apr 22, 202422.000022.000020.750021.000021.0000688
Apr 19, 202422.000022.000022.000022.000022.0000188
Apr 18, 202421.500021.500021.000021.000021.0000292
Apr 17, 202421.250022.000020.750020.750020.7500472
Apr 16, 202421.500021.750020.750021.250021.2500392
Apr 15, 202422.975023.000021.500022.000022.00001,260
Apr 12, 202422.500022.750022.000022.625022.6250620
Apr 11, 202423.500023.975020.250021.825021.82503,140
Apr 10, 202424.500024.500023.500023.750023.75001,292
Apr 9, 202424.675024.675024.500024.500024.50001,076

Related Tickers

FOXO FOXO Technologies Inc.
0.1387
+23.18%
 
ACON Aclarion, Inc.
8.02
-10.59%
 
WORX SCWorx Corp.
0.7960
+7.44%
 
ICCT iCoreConnect Inc.
3.2600
-36.20%
 
HCTI Healthcare Triangle, Inc.
0.2242
-5.00%
 
BFRG Bullfrog AI Holdings, Inc.
1.3600
-10.53%
 
MGRX Mangoceuticals, Inc.
1.6000
0.00%
 
MSPR MSP Recovery, Inc.
1.3400
-7.59%
 
CCLD CareCloud, Inc.
1.2000
-4.00%
 
VSEE VSee Health, Inc.
1.1000
+4.76%