Dark

LGMK
LogicMark, Inc. Common Stock (NV)
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.0131USD-1.504%(-0.0002)76,297,707

0.0100Bid 0.0100Ask 0.0000Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

0.0136USD+2.256%(+0.0003)7,649,739

After-hours

May 16, 2025 4:58:30 PM EDT

0.0132USD+0.382%(+0.0001)1,076,331

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.0100	0.0100	0.013100	0.013100	-1.504%	76,297,707	0.000%
2025-05-15	0.0145	0.0146	0.013000	0.013300	-11.333%	85,084,447	-1.504%
2025-05-14	0.0160	0.0161	0.013900	0.015000	+10.294%	210,658,051	-12.667%
2025-05-13	0.0128	0.0150	0.012000	0.013600	+2.256%	134,032,023	-3.676%
2025-05-12	0.0154	0.0154	0.012100	0.013300	-8.904%	119,776,201	-1.504%
2025-05-09	0.0146	0.0165	0.012600	0.014600	+31.532%	582,533,661	-10.274%
2025-05-08	0.0116	0.0118	0.010000	0.011100	-18.388%	138,178,428	+18.018%
2025-05-07	0.0143	0.0145	0.013000	0.013601	-12.252%	193,508,024	-3.684%
2025-05-06	0.0170	0.0175	0.015000	0.015500	-13.408%	158,106,718	-15.484%
2025-05-05	0.0186	0.0189	0.016800	0.017900	+2.286%	176,897,445	-26.816%
2025-05-02	0.0218	0.0218	0.015500	0.017500	-17.453%	410,795,271	-25.143%
2025-05-01	0.0223	0.0248	0.018000	0.021200	+21.839%	1,298,707,987	-38.208%
2025-04-30	0.0203	0.0205	0.016500	0.017400	+6.748%	776,942,336	-24.713%
2025-04-29	0.0288	0.0325	0.016000	0.016300	+26.357%	2,818,722,965	-19.632%
2025-04-28	0.0090	0.0147	0.008800	0.012900	+48.276%	1,245,723,727	+1.550%
2025-04-25	0.0091	0.0091	0.008200	0.008700	-6.452%	49,104,556	+50.575%
2025-04-24	0.0094	0.0094	0.008500	0.009300	+1.087%	46,380,482	+40.860%
2025-04-23	0.0095	0.0095	0.008700	0.009200	-3.158%	41,002,883	+42.391%
2025-04-22	0.0099	0.0099	0.008800	0.009500	+5.556%	62,854,135	+37.895%
2025-04-21	0.0100	0.0100	0.008000	0.009000	-4.255%	56,043,628	+45.556%
2025-04-17	0.0100	0.0102	0.008700	0.009400	-3.093%	76,750,172	+39.362%
2025-04-16	0.0111	0.0113	0.009100	0.009700	-19.167%	140,642,710	+35.052%
2025-04-15	0.0133	0.0133	0.010900	0.012000	-8.397%	167,559,794	+9.167%
2025-04-14	0.0109	0.0134	0.010100	0.013100	+32.323%	197,747,919	0.000%
2025-04-11	0.0106	0.0117	0.009500	0.009900	+5.319%	264,709,273	+32.323%
2025-04-10	0.0100	0.0105	0.008900	0.009400	-12.963%	131,223,306	+39.362%
2025-04-09	0.0121	0.0121	0.007000	0.010800	-14.286%	237,197,417	+21.296%
2025-04-08	0.0134	0.0144	0.011400	0.012600	-5.970%	161,561,129	+3.968%
2025-04-07	0.0145	0.0150	0.013300	0.013400	-10.067%	119,977,402	-2.239%
2025-04-04	0.0158	0.0163	0.014300	0.014900	-5.696%	94,925,683	-12.081%
2025-04-03	0.0172	0.0199	0.015100	0.015800	-15.957%	163,474,563	-17.089%
2025-04-02	0.0200	0.0212	0.017500	0.018800	-3.093%	259,361,785	-30.319%
2025-04-01	0.0195	0.0230	0.018000	0.019400	-2.020%	172,124,317	-32.474%
2025-03-31	0.0200	0.0238	0.017100	0.019800	-22.047%	82,513,511	-33.838%
2025-03-28	0.0385	0.0421	0.021600	0.025400	-50.196%	161,363,565	-48.425%
2025-03-27	0.0892	0.1068	0.050300	0.051000	-44.745%	54,047,128	-74.314%
2025-03-26	0.0879	0.0980	0.082000	0.092300	+7.326%	10,939,505	-85.807%
2025-03-25	0.1079	0.1086	0.077800	0.086000	-23.691%	21,435,074	-84.767%
2025-03-24	0.1100	0.1200	0.109900	0.112700	-11.330%	5,448,204	-88.376%
2025-03-21	0.1460	0.1480	0.121800	0.127100	-15.154%	4,885,763	-89.693%
2025-03-20	0.1700	0.1700	0.143200	0.149800	-10.727%	3,801,555	-91.255%
2025-03-19	0.1790	0.1790	0.165900	0.167800	-6.466%	1,270,769	-92.193%
2025-03-18	0.1778	0.1831	0.171101	0.179400	-2.288%	1,860,616	-92.698%
2025-03-17	0.1717	0.1876	0.166000	0.183600	+3.729%	3,894,942	-92.865%
2025-03-14	0.1707	0.1814	0.163300	0.177000	+3.691%	2,376,327	-92.599%
2025-03-13	0.1800	0.1880	0.163600	0.170700	-4.477%	1,772,846	-92.326%
2025-03-12	0.1760	0.1888	0.175000	0.178700	-2.456%	1,406,881	-92.669%
2025-03-11	0.1810	0.1948	0.161200	0.183200	-1.611%	6,081,374	-92.849%
2025-03-10	0.1928	0.1928	0.181000	0.186200	-9.171%	3,467,265	-92.965%
2025-03-07	0.1836	0.2089	0.182100	0.205000	+12.761%	8,042,918	-93.610%
2025-03-06	0.1790	0.1956	0.173100	0.181800	-2.363%	2,224,023	-92.794%
2025-03-05	0.1721	0.2097	0.170000	0.186200	+6.950%	3,398,323	-92.965%
2025-03-04	0.1700	0.1817	0.160400	0.174100	-5.071%	3,367,446	-92.476%
2025-03-03	0.1833	0.2133	0.175500	0.183400	+0.219%	4,724,379	-92.857%
2025-02-28	0.1975	0.2019	0.175000	0.183000	-11.722%	6,312,913	-92.842%
2025-02-27	0.2005	0.2150	0.192000	0.207300	+4.171%	4,573,675	-93.681%
2025-02-26	0.1930	0.2220	0.180500	0.199000	-19.596%	9,647,558	-93.417%
2025-02-25	0.2510	0.2695	0.232500	0.247500	-4.551%	14,236,999	-94.707%
2025-02-24	0.2800	0.2840	0.255000	0.259300	+0.816%	12,288,831	-94.948%
2025-02-21	0.2600	0.2647	0.251700	0.257200	-0.657%	3,584,584	-94.907%
2025-02-20	0.2630	0.2650	0.250000	0.258900	-4.816%	6,408,670	-94.940%
2025-02-19	0.3080	0.3097	0.257700	0.272000	-7.703%	9,417,823	-95.184%
2025-02-18	0.4290	0.4303	0.270000	0.294700	-49.941%	8,740,938	-95.555%
2025-02-14	0.6800	0.6835	0.577500	0.588700	-12.798%	927,518	-97.775%
2025-02-13	0.7000	0.7288	0.660000	0.675100	-4.241%	501,286	-98.060%
2025-02-12	0.7049	0.7279	0.655900	0.705000	+1.046%	220,638	-98.142%
2025-02-11	0.8090	0.8340	0.686000	0.697700	-14.915%	191,876	-98.122%
2025-02-10	0.9000	0.9050	0.800000	0.820000	-9.890%	163,497	-98.402%
2025-02-07	0.9500	0.9649	0.900200	0.910000	-5.719%	149,809	-98.560%
2025-02-06	0.9800	0.9900	0.950000	0.965200	-3.480%	65,411	-98.643%
2025-02-05	1.0700	1.0700	0.921800	1.000000	-2.913%	182,986	-98.690%
2025-02-04	1.1400	1.1800	1.030000	1.030000	-9.649%	619,030	-98.728%
2025-02-03	1.1500	1.1500	1.120000	1.140000	-0.870%	94,731	-98.851%
2025-01-31	1.1800	1.1800	1.121900	1.150000	-2.542%	79,872	-98.861%
2025-01-30	1.2100	1.2100	1.130000	1.180000	+3.509%	95,076	-98.890%
2025-01-29	1.1900	1.2000	1.130000	1.140000	-4.202%	62,124	-98.851%
2025-01-28	1.2100	1.2200	1.120000	1.190000	-4.800%	99,570	-98.899%
2025-01-27	1.3300	1.3300	1.250000	1.250000	-3.846%	65,785	-98.952%
2025-01-24	1.2900	1.3400	1.280000	1.300000	+0.775%	93,325	-98.992%
2025-01-23	1.2900	1.3193	1.250000	1.290000	0.000%	103,132	-98.984%
2025-01-22	1.3800	1.3980	1.260000	1.290000	-8.511%	209,982	-98.984%
2025-01-21	1.4100	1.4150	1.350000	1.410000	0.000%	79,076	-99.071%
2025-01-17	1.4300	1.4418	1.380000	1.410000	-1.399%	58,108	-99.071%
2025-01-16	1.4400	1.4896	1.416400	1.430000	-0.694%	67,465	-99.084%
2025-01-15	1.4600	1.4700	1.380000	1.440000	-1.370%	101,997	-99.090%
2025-01-14	1.4000	1.4900	1.370000	1.460000	+1.389%	456,665	-99.103%
2025-01-13	1.3800	1.4500	1.320300	1.440000	+3.597%	167,761	-99.090%
2025-01-10	1.4200	1.4200	1.370000	1.390000	-2.113%	140,175	-99.058%
2025-01-08	1.5000	1.5358	1.350000	1.420000	-5.960%	315,012	-99.077%
2025-01-07	1.6400	1.6400	1.490000	1.510000	-7.362%	389,951	-99.132%
2025-01-06	1.6000	1.7527	1.560000	1.630000	-3.550%	507,337	-99.196%
2025-01-03	1.6600	1.7300	1.410100	1.690000	+1.807%	1,045,123	-99.225%
2025-01-02	1.5000	1.6790	1.500000	1.660000	+10.667%	524,287	-99.211%
2024-12-31	1.6500	1.6600	1.475000	1.500000	-8.537%	264,835	-99.127%
2024-12-30	1.6600	1.6900	1.550000	1.640000	-1.205%	206,273	-99.201%
2024-12-27	1.7500	1.7500	1.580000	1.660000	-1.190%	167,074	-99.211%
2024-12-26	1.5900	1.7100	1.500000	1.680000	+3.067%	173,303	-99.220%
2024-12-24	1.7600	1.7700	1.581000	1.630000	-0.610%	734,044	-99.196%
2024-12-23	1.5700	1.7200	1.520000	1.640000	+3.797%	158,817	-99.201%
2024-12-20	1.5600	1.6830	1.550000	1.580000	+1.282%	193,307	-99.171%
2024-12-19	1.5400	1.5900	1.410000	1.560000	+1.961%	261,005	-99.160%
2024-12-18	1.5800	1.6200	1.500000	1.530000	-4.375%	157,831	-99.144%
2024-12-17	1.6700	1.6750	1.555000	1.600000	-5.882%	251,947	-99.181%
2024-12-16	1.6800	1.7500	1.621610	1.700000	+0.592%	188,256	-99.229%
2024-12-13	1.7600	1.7650	1.600000	1.690000	-3.977%	227,568	-99.225%
2024-12-12	1.7800	1.8500	1.750000	1.760000	-1.124%	135,199	-99.256%
2024-12-11	1.8300	1.8400	1.760000	1.780000	-2.732%	227,744	-99.264%
2024-12-10	1.9800	2.0000	1.820000	1.830000	-6.633%	272,782	-99.284%
2024-12-09	1.9700	2.0900	1.850000	1.960000	-7.109%	580,758	-99.332%
2024-12-06	1.8500	2.1600	1.820000	2.110000	+14.674%	1,130,609	-99.379%
2024-12-05	1.8000	1.9500	1.790000	1.840000	+3.371%	343,456	-99.288%
2024-12-04	1.8600	1.9300	1.620000	1.780000	-6.316%	279,433	-99.264%
2024-12-03	1.9900	2.1000	1.880000	1.900000	-6.404%	313,655	-99.311%
2024-12-02	2.0200	2.2000	1.980000	2.030000	+11.538%	661,010	-99.355%
2024-11-29	1.7300	1.8699	1.730000	1.820000	+2.247%	112,699	-99.280%
2024-11-27	1.7300	1.8499	1.640000	1.780000	+2.890%	260,085	-99.264%
2024-11-26	1.8400	1.8700	1.680200	1.730000	-7.979%	283,775	-99.243%
2024-11-25	2.0300	2.0300	1.870000	1.880000	-8.293%	262,818	-99.303%
2024-11-22	2.0600	2.1800	1.720000	2.050000	+1.485%	741,560	-99.361%
2024-11-21	2.1900	2.4199	2.000000	2.020000	-5.164%	443,778	-99.351%
2024-11-20	2.3600	2.3600	2.010000	2.130000	-14.458%	314,307	-99.385%
2024-11-19	2.0300	2.9500	1.920000	2.490000	+17.039%	1,676,054	-99.474%
2024-11-18	2.5750	2.5750	2.077500	2.127500	-15.155%	562,311	-99.384%
2024-11-15	3.6050	3.6050	1.792500	2.507500	-37.856%	1,239,153	-99.478%
2024-11-14	3.3700	4.0875	3.050000	4.035000	+15.286%	1,232,235	-99.675%
2024-11-13	3.7425	3.9871	3.050000	3.500000	-21.569%	1,513,130	-99.626%
2024-11-12	5.3525	7.0000	4.300000	4.462500	+34.211%	21,964,378	-99.706%
2024-11-11	3.3100	3.4750	3.085000	3.325000	+8.483%	417,347	-99.606%
2024-11-08	2.8225	3.2550	2.512500	3.065000	+4.786%	454,723	-99.573%
2024-11-07	2.7000	3.6250	2.700000	2.925000	+19.388%	2,342,172	-99.552%
2024-11-06	2.5600	2.6500	2.375000	2.450000	-4.297%	157,563	-99.465%
2024-11-05	2.4925	2.7450	2.410000	2.560000	+10.108%	216,869	-99.488%
2024-11-04	2.4275	2.6100	2.275000	2.325000	-6.061%	235,288	-99.437%
2024-11-01	2.6825	2.7775	2.377500	2.475000	-7.649%	380,062	-99.471%
2024-10-31	3.1050	3.1325	2.635000	2.680000	-18.726%	334,155	-99.511%
2024-10-30	3.0675	3.4275	2.900000	3.297500	+14.002%	1,194,462	-99.603%
2024-10-29	2.9125	3.1000	2.850000	2.892500	0.000%	684,506	-99.547%
2024-10-28	2.5175	3.0950	2.517500	2.892500	+10.824%	740,111	-99.547%
2024-10-25	2.7350	3.0575	2.537500	2.610000	+0.675%	483,305	-99.498%
2024-10-24	2.7500	2.8750	2.450000	2.592500	-11.670%	574,350	-99.495%
2024-10-23	2.7500	3.9200	2.512500	2.935000	+10.442%	2,844,334	-99.554%
2024-10-22	2.3700	2.7500	2.252500	2.657500	+2.705%	803,650	-99.507%
2024-10-21	2.8275	3.7500	2.575000	2.587500	+19.102%	9,469,713	-99.494%
2024-10-18	2.0950	2.2750	2.040000	2.172500	+2.597%	325,487	-99.397%
2024-10-17	2.2250	2.2250	2.040000	2.117500	-0.820%	179,171	-99.381%
2024-10-16	2.0950	2.3750	1.930000	2.135000	-7.875%	615,793	-99.386%
2024-10-15	1.9625	2.3750	1.962500	2.317500	+15.299%	846,695	-99.435%
2024-10-14	2.0750	2.1750	1.925000	2.010000	-5.300%	458,708	-99.348%
2024-10-11	2.1700	2.3000	2.100000	2.122500	-2.189%	552,588	-99.383%
2024-10-10	2.5175	2.5225	2.072500	2.170000	-14.483%	555,120	-99.396%
2024-10-09	2.7500	2.7500	2.450000	2.537500	-10.256%	471,980	-99.484%
2024-10-08	3.0450	3.0500	2.802500	2.827500	-17.021%	557,953	-99.537%
2024-10-07	4.2625	4.6100	3.107500	3.407500	+21.371%	7,725,836	-99.616%
2024-10-04	3.2500	3.2750	2.775000	2.807500	-17.061%	230,566	-99.533%
2024-10-03	3.0000	3.6200	3.000000	3.385000	+13.591%	487,789	-99.613%
2024-10-02	3.5000	3.5125	2.965000	2.980000	-15.760%	103,140	-99.560%
2024-10-01	3.9750	4.0400	3.432500	3.537500	-8.651%	95,557	-99.630%
2024-09-30	4.3000	4.3625	3.792500	3.872500	-8.343%	42,053	-99.662%
2024-09-27	4.3750	4.3750	4.205000	4.225000	-1.744%	34,186	-99.690%
2024-09-26	4.2975	4.4225	4.250000	4.300000	+1.236%	44,557	-99.695%
2024-09-25	4.1475	4.5000	4.005000	4.247500	+4.490%	136,695	-99.692%
2024-09-24	3.8775	4.2000	3.850000	4.065000	+5.516%	87,033	-99.678%
2024-09-23	3.9150	3.9750	3.812500	3.852500	-2.468%	27,926	-99.660%
2024-09-20	4.0400	4.1025	3.875000	3.950000	-1.262%	24,952	-99.668%
2024-09-19	4.2500	4.2500	3.905000	4.000500	-1.222%	36,037	-99.673%
2024-09-18	3.9700	4.1250	3.882500	4.050000	+2.273%	36,942	-99.677%
2024-09-17	4.0750	4.1250	3.855000	3.960000	-3.415%	47,686	-99.669%
2024-09-16	4.1200	4.2250	4.100000	4.100000	-0.546%	35,729	-99.680%
2024-09-13	4.1750	4.3250	4.015000	4.122500	-4.517%	78,344	-99.682%
2024-09-12	4.3000	4.6250	4.150000	4.317500	+0.758%	185,460	-99.697%
2024-09-11	4.3550	4.5125	4.157900	4.285000	+3.253%	62,274	-99.694%
2024-09-10	4.2425	4.3375	4.127500	4.150000	-3.600%	37,201	-99.684%
2024-09-09	4.0400	4.5625	4.040000	4.305000	+4.936%	67,127	-99.696%
2024-09-06	4.1375	4.3575	4.027500	4.102500	-7.964%	168,263	-99.681%
2024-09-05	4.6900	4.7500	4.250000	4.457500	-14.238%	298,415	-99.706%
2024-09-04	6.1250	7.6250	4.550000	5.197500	+2.717%	3,993,169	-99.748%
2024-09-03	4.3075	5.4875	4.050000	5.060000	+12.883%	750,127	-99.741%
2024-08-30	4.5750	5.2500	4.012500	4.482500	+10.000%	1,159,786	-99.708%
2024-08-29	4.1450	4.4250	3.823800	4.075000	-8.989%	216,530	-99.679%
2024-08-28	4.2250	5.2500	4.002500	4.477500	+7.117%	714,076	-99.707%
2024-08-27	4.6675	4.6675	4.175000	4.180000	-8.734%	42,809	-99.687%
2024-08-26	4.7500	4.7500	4.500000	4.580000	-3.376%	32,201	-99.714%
2024-08-23	4.7025	4.9197	4.630000	4.740000	+3.100%	63,530	-99.724%
2024-08-22	4.5750	4.9550	4.250000	4.597500	+0.547%	79,284	-99.715%
2024-08-21	4.7200	4.8475	4.250000	4.572500	-12.655%	122,020	-99.714%
2024-08-20	5.8500	5.9950	4.137500	5.235000	-6.933%	390,980	-99.750%
2024-08-19	4.0750	6.0750	3.725000	5.625000	+43.312%	657,323	-99.767%
2024-08-16	3.9000	4.2975	3.750000	3.925000	+0.641%	54,184	-99.666%
2024-08-15	3.6225	4.4775	3.450000	3.900000	+8.108%	119,647	-99.664%
2024-08-14	3.7500	3.7500	3.275000	3.607500	-10.205%	142,013	-99.637%
2024-08-13	3.9950	4.4875	3.810000	4.017500	-8.014%	176,664	-99.674%
2024-08-12	5.6375	5.7325	4.147500	4.367500	-16.889%	1,613,634	-99.700%
2024-08-09	5.2500	5.3750	5.202500	5.255000	+1.058%	184,069	-99.751%
2024-08-08	5.7225	5.7225	5.190000	5.200000	-5.498%	10,080	-99.748%
2024-08-07	6.3425	6.3425	5.500000	5.502500	-10.163%	6,456	-99.762%
2024-08-06	6.7500	6.7500	6.022500	6.125000	-7.895%	6,197	-99.786%
2024-08-05	7.0000	7.0000	6.262500	6.650000	-5.034%	8,918	-99.803%
2024-08-02	8.5150	8.7425	7.000000	7.002500	-39.122%	38,436	-99.813%
2024-08-01	11.3250	12.7500	11.325000	11.502500	-2.542%	592	-99.886%
2024-07-31	12.7500	12.7500	11.250000	11.802500	-7.431%	2,111	-99.889%
2024-07-30	13.7275	14.0175	12.745000	12.750000	-7.104%	5,084	-99.897%
2024-07-29	13.9425	14.6375	13.300000	13.725000	-2.139%	946	-99.905%
2024-07-26	13.5500	15.3500	13.300000	14.025000	+2.691%	9,321	-99.907%
2024-07-25	13.4500	14.2500	13.000000	13.657500	+2.112%	950	-99.904%
2024-07-24	13.6400	13.9550	13.325000	13.375000	-2.639%	278	-99.902%
2024-07-23	14.5925	14.5925	13.531300	13.737500	-2.189%	2,199	-99.905%
2024-07-22	14.7500	14.9750	13.975000	14.045000	-3.752%	2,492	-99.907%
2024-07-19	14.5750	14.7500	13.825000	14.592500	+2.620%	2,746	-99.910%
2024-07-18	14.0000	14.5275	13.750000	14.220000	-0.211%	1,347	-99.908%
2024-07-17	13.5325	14.2500	13.250000	14.250000	+2.151%	2,817	-99.908%
2024-07-16	13.6925	17.2500	13.500000	13.950000	+3.640%	34,026	-99.906%
2024-07-15	13.7750	13.7750	13.252500	13.460000	-2.287%	2,385	-99.903%
2024-07-12	14.2450	14.3500	13.125000	13.775000	-4.324%	4,643	-99.905%
2024-07-11	14.7250	14.7500	14.015000	14.397500	+1.071%	1,926	-99.909%
2024-07-10	14.2700	15.9975	14.012500	14.245000	-14.701%	10,769	-99.908%
2024-07-09	14.3500	24.0000	13.452500	16.700000	+23.704%	214,208	-99.922%
2024-07-08	15.2500	15.2500	13.000000	13.500000	-12.699%	1,739	-99.903%
2024-07-05	15.2500	16.0300	15.250000	15.463800	-1.032%	214	-99.915%
2024-07-03	15.1731	16.1250	15.027500	15.625000	+1.560%	321	-99.916%
2024-07-02	15.7500	16.9500	15.025000	15.385000	-2.980%	938	-99.915%
2024-07-01	15.2500	16.5600	15.250000	15.857500	+3.984%	242	-99.917%
2024-06-28	16.7000	16.8750	15.250000	15.250000	-8.955%	1,895	-99.914%
2024-06-27	16.0425	16.7500	15.750000	16.750000	+5.795%	478	-99.922%
2024-06-26	15.3900	16.2500	15.390000	15.832500	-5.478%	981	-99.917%
2024-06-25	16.7475	16.7500	16.502500	16.750000	+2.103%	130	-99.922%
2024-06-24	16.5000	17.0000	16.322500	16.405000	+0.582%	373	-99.920%
2024-06-21	16.2400	17.0000	15.887500	16.310000	-1.152%	999	-99.920%
2024-06-20	16.7500	17.0000	16.265000	16.500000	-2.135%	595	-99.921%
2024-06-18	17.5000	17.5000	16.652500	16.860000	+1.246%	346	-99.922%
2024-06-17	16.7375	17.2525	16.650000	16.652500	-2.044%	1,034	-99.921%
2024-06-14	17.3000	17.4200	16.750000	17.000000	-2.788%	562	-99.923%
2024-06-13	18.0000	18.5000	17.250000	17.487500	-0.071%	221	-99.925%
2024-06-12	17.7500	18.2250	17.252500	17.500000	+1.449%	635	-99.925%
2024-06-11	17.5000	17.5000	16.262500	17.250000	+1.381%	274	-99.924%
2024-06-10	17.7250	17.7250	16.375000	17.015000	-1.505%	1,195	-99.923%
2024-06-07	18.2900	18.5000	17.250000	17.275000	-6.622%	1,520	-99.924%
2024-06-06	18.7500	19.0000	17.500000	18.500000	+1.231%	3,267	-99.929%
2024-06-05	19.7500	19.7500	17.500000	18.275000	+0.137%	2,922	-99.928%
2024-06-04	19.2500	19.2525	17.500000	18.250000	-3.947%	1,033	-99.928%
2024-06-03	20.2250	20.5000	18.257500	19.000000	-3.797%	7,417	-99.931%
2024-05-31	20.5000	20.5000	19.600000	19.750000	-0.378%	923	-99.934%
2024-05-30	19.7500	20.2500	19.750000	19.825000	+1.381%	371	-99.934%
2024-05-29	20.2500	20.5000	19.500000	19.555000	-2.225%	842	-99.933%
2024-05-28	20.3275	20.3275	19.750000	20.000000	-2.439%	222	-99.935%
2024-05-24	20.0250	20.6225	19.532500	20.500000	+1.235%	1,431	-99.936%
2024-05-23	19.7500	20.8125	19.750000	20.250000	+2.532%	379	-99.935%
2024-05-22	19.5000	21.5000	19.500000	19.750000	-2.469%	409	-99.934%
2024-05-21	20.5300	20.5950	19.430000	20.250000	-0.234%	1,221	-99.935%
2024-05-20	20.0250	21.7675	20.000000	20.297500	-2.181%	2,149	-99.935%
2024-05-17	21.2500	21.2500	19.775000	20.750000	+2.419%	208	-99.937%
2024-05-16	20.7500	21.4975	19.425000	20.260000	+3.236%	667	-99.935%
2024-05-15	20.2500	21.8750	18.500000	19.625000	-2.460%	3,613	-99.933%
2024-05-14	20.4875	20.7500	18.342500	20.120000	+1.809%	1,610	-99.935%
2024-05-13	18.8475	20.5000	18.750000	19.762500	+6.680%	1,213	-99.934%
2024-05-10	20.3750	20.9875	18.525000	18.525000	-9.634%	1,368	-99.929%
2024-05-09	20.9975	20.9975	20.500000	20.500000	-0.606%	133	-99.936%
2024-05-08	21.2225	21.2250	19.500300	20.625000	+2.740%	290	-99.936%
2024-05-07	20.0250	21.2250	19.777500	20.075000	+0.250%	1,063	-99.935%
2024-05-06	20.5000	21.1025	19.110000	20.025000	-3.494%	801	-99.935%
2024-05-03	20.2200	21.1250	20.220000	20.750000	+2.634%	408	-99.937%
2024-05-02	19.7500	21.2500	19.500000	20.217500	+1.723%	471	-99.935%
2024-05-01	20.5000	21.2475	19.752500	19.875000	-3.049%	634	-99.934%
2024-04-30	19.5450	21.2225	19.545000	20.500000	+1.447%	363	-99.936%
2024-04-29	20.2900	20.9550	19.875000	20.207500	-0.419%	768	-99.935%
2024-04-26	21.3100	21.7525	19.500000	20.292500	-8.798%	1,462	-99.935%
2024-04-25	20.7500	23.4850	20.750000	22.250000	+6.702%	1,075	-99.941%
2024-04-24	21.2500	21.9975	20.500000	20.852500	-3.572%	653	-99.937%
2024-04-23	22.0000	22.0000	21.002500	21.625000	+2.976%	640	-99.939%
2024-04-22	21.9950	22.0000	20.752500	21.000000	-4.535%	690	-99.938%
2024-04-19	22.0000	22.0000	21.995000	21.997500	+4.750%	190	-99.940%
2024-04-18	21.5000	21.5000	21.000000	21.000000	+1.205%	290	-99.938%
2024-04-17	21.2450	22.0000	20.750000	20.750000	-2.387%	471	-99.937%
2024-04-16	21.5000	21.7500	20.750000	21.257500	-3.408%	391	-99.938%
2024-04-15	22.9750	23.0025	21.502500	22.007500	-2.740%	1,260	-99.940%
2024-04-12	22.4975	22.7500	22.000000	22.627500	+3.713%	622	-99.942%
2024-04-11	23.5000	23.9700	20.250000	21.817500	-8.098%	3,138	-99.940%
2024-04-10	24.5000	24.5000	23.500000	23.740000	-3.102%	1,294	-99.945%
2024-04-09	24.6625	24.6625	24.500000	24.500000	-0.619%	1,079	-99.947%
2024-04-08	24.7500	25.0000	24.537500	24.652600	+0.408%	515	-99.947%
2024-04-05	24.7500	25.0000	24.500000	24.552500	-2.762%	1,594	-99.947%
2024-04-04	24.5000	25.3750	24.500000	25.250000	+3.061%	1,381	-99.948%
2024-04-03	24.5250	25.0000	24.500000	24.500000	-1.389%	1,724	-99.947%
2024-04-02	24.7500	25.3750	24.500000	24.845000	-0.121%	716	-99.947%
2024-04-01	24.5000	25.5000	24.500000	24.875000	-0.500%	1,200	-99.947%
2024-03-28	26.2500	26.2500	24.500000	25.000000	+0.010%	924	-99.948%
2024-03-27	25.0000	25.0000	24.250000	24.997500	-0.010%	827	-99.948%
2024-03-26	24.5000	25.5000	24.332500	25.000000	-0.990%	2,578	-99.948%
2024-03-25	26.0000	26.1275	25.000000	25.250000	-3.810%	1,994	-99.948%
2024-03-22	26.5000	27.2500	26.000000	26.250000	-2.778%	516	-99.950%
2024-03-21	25.5000	27.0000	25.500000	27.000000	+3.846%	368	-99.951%
2024-03-20	26.2500	26.2500	25.250000	26.000000	-1.887%	646	-99.950%
2024-03-19	27.2500	27.7250	26.002500	26.500000	-1.852%	1,304	-99.951%
2024-03-18	27.5000	29.7500	26.250000	27.000000	-3.571%	2,947	-99.951%
2024-03-15	28.5000	30.0000	27.752500	28.000000	-1.754%	4,101	-99.953%
2024-03-14	28.5000	28.9975	27.500000	28.500000	+1.786%	579	-99.954%
2024-03-13	28.7500	28.7500	27.500000	28.000000	-1.754%	745	-99.953%
2024-03-12	29.7500	29.7500	27.667500	28.500000	-4.202%	1,019	-99.954%
2024-03-11	28.2500	29.7500	27.750000	29.750000	+7.207%	4,740	-99.956%
2024-03-08	28.5000	28.5000	27.250000	27.750000	+0.909%	1,028	-99.953%
2024-03-07	26.0000	27.5000	25.500000	27.500000	+5.769%	1,481	-99.952%
2024-03-06	26.0000	26.0000	25.000000	26.000000	-0.952%	888	-99.950%
2024-03-05	27.2500	27.2500	25.750000	26.250000	-2.778%	1,044	-99.950%
2024-03-04	27.2500	28.0000	25.000000	27.000000	-3.571%	3,576	-99.951%
2024-03-01	25.1250	32.2500	25.000000	28.000000	+9.804%	37,947	-99.953%
2024-02-29	25.2500	26.0000	24.750000	25.500000	+6.250%	4,066	-99.949%
2024-02-28	23.4975	24.0000	23.322500	24.000000	+2.139%	1,310	-99.945%
2024-02-27	23.5000	23.7500	23.250000	23.497500	+0.256%	1,099	-99.944%
2024-02-26	24.2500	24.2500	23.095000	23.437500	-2.344%	1,403	-99.944%
2024-02-23	24.5000	24.7475	23.750000	24.000000	-1.790%	540	-99.945%
2024-02-22	25.0000	25.0000	24.012500	24.437500	-3.208%	1,322	-99.946%
2024-02-21	25.2500	25.5000	24.500000	25.247500	-0.990%	702	-99.948%
2024-02-20	26.0000	26.0000	25.002500	25.500000	0.000%	1,089	-99.949%
2024-02-16	24.7550	25.5000	24.502500	25.500000	+3.030%	3,629	-99.949%
2024-02-15	24.5000	25.3750	24.500000	24.750000	+1.020%	738	-99.947%
2024-02-14	25.0000	25.2500	24.040000	24.500000	-2.000%	404	-99.947%
2024-02-13	24.7500	25.4750	24.502500	25.000000	0.000%	1,174	-99.948%
2024-02-12	25.0000	25.5000	25.000000	25.000000	0.000%	723	-99.948%
2024-02-09	24.0050	25.5000	24.000000	25.000000	+0.241%	1,749	-99.948%
2024-02-08	24.2500	25.0000	24.250000	24.940000	+1.796%	870	-99.947%
2024-02-07	25.7475	25.7475	24.250000	24.500000	-4.854%	1,251	-99.947%
2024-02-06	26.5000	26.5000	25.250000	25.750000	-0.962%	962	-99.949%
2024-02-05	25.7500	26.2500	24.750000	26.000000	+2.960%	799	-99.950%
2024-02-02	26.2500	26.2500	25.000000	25.252500	-0.980%	1,163	-99.948%
2024-02-01	25.7500	26.0000	25.500000	25.502500	-1.913%	203	-99.949%
2024-01-31	25.7500	26.1250	25.000000	26.000000	+0.971%	508	-99.950%
2024-01-30	25.7500	26.4625	25.500000	25.750000	-0.194%	857	-99.949%
2024-01-29	26.0000	26.7500	25.502500	25.800000	-0.769%	924	-99.949%
2024-01-26	25.9325	26.0000	25.502500	26.000000	+2.868%	256	-99.950%
2024-01-25	24.7500	26.2500	24.750000	25.275000	+2.121%	3,252	-99.948%
2024-01-24	25.5000	26.0000	24.750000	24.750000	-5.714%	317	-99.947%
2024-01-23	25.5000	26.2500	24.875000	26.250000	+3.960%	1,033	-99.950%
2024-01-22	24.5075	25.5000	24.150000	25.250000	+4.490%	755	-99.948%
2024-01-19	25.0000	25.0000	24.050000	24.165000	-1.377%	304	-99.946%
2024-01-18	25.0025	25.2525	24.007500	24.502500	+0.266%	881	-99.947%
2024-01-17	24.0000	24.5000	23.250000	24.437500	+1.390%	2,383	-99.946%
2024-01-16	24.5000	24.5000	23.250000	24.102500	-1.622%	2,043	-99.946%
2024-01-12	24.0000	25.0075	24.000000	24.500000	-1.010%	1,107	-99.947%
2024-01-11	26.5000	26.5000	24.327500	24.750000	-4.808%	3,234	-99.947%
2024-01-10	26.0000	26.2500	25.000000	26.000000	+1.961%	3,731	-99.950%
2024-01-09	26.2500	26.5000	25.000000	25.500000	-1.923%	1,647	-99.949%
2024-01-08	26.5000	26.5625	25.000000	26.000000	-3.704%	3,625	-99.950%
2024-01-05	26.7500	27.0000	25.750000	27.000000	+0.935%	1,293	-99.951%
2024-01-04	26.9900	26.9975	26.000000	26.750000	+2.885%	680	-99.951%
2024-01-03	27.0000	27.4975	25.500000	26.000000	-2.804%	1,422	-99.950%
2024-01-02	27.0000	27.3950	25.500000	26.750000	+0.943%	4,444	-99.951%
2023-12-29	27.0000	27.3425	26.250000	26.500000	+0.952%	6,499	-99.951%
2023-12-28	28.2500	28.7500	25.875000	26.250000	-7.080%	7,993	-99.950%
2023-12-27	27.7500	28.7500	27.500000	28.250000	+1.802%	4,634	-99.954%
2023-12-26	28.5000	28.5000	27.000000	27.750000	-3.478%	5,814	-99.953%
2023-12-22	30.5000	31.0000	28.000000	28.750000	-7.258%	4,432	-99.954%
2023-12-21	29.2500	32.4800	28.250000	31.000000	+5.085%	23,334	-99.958%
2023-12-20	26.0000	31.7500	24.752500	29.500000	+11.321%	44,416	-99.956%
2023-12-19	28.7500	31.2500	23.250000	26.500000	+15.330%	348,363	-99.951%
2023-12-18	24.5875	24.5875	21.250000	22.977500	-4.260%	5,156	-99.943%
2023-12-15	25.2500	25.5000	23.852500	24.000000	-4.950%	2,587	-99.945%
2023-12-14	25.2500	25.2750	24.500000	25.250000	+3.040%	3,084	-99.948%
2023-12-13	26.1250	26.5000	23.250000	24.505000	-7.528%	5,802	-99.947%
2023-12-12	26.5025	27.5000	25.500000	26.500000	-0.935%	1,898	-99.951%
2023-12-11	28.5000	28.7500	25.250000	26.750000	-6.140%	9,753	-99.951%
2023-12-08	29.0000	29.2475	26.500000	28.500000	-2.564%	3,874	-99.954%
2023-12-07	26.0000	30.7800	25.250000	29.250000	+11.312%	20,921	-99.955%
2023-12-06	27.5000	27.8750	25.002500	26.277500	-4.445%	4,161	-99.950%
2023-12-05	27.0000	27.7475	25.000000	27.500000	+1.852%	4,946	-99.952%
2023-12-04	27.2500	28.0000	26.002500	27.000000	-0.917%	4,272	-99.951%
2023-12-01	27.5000	28.7500	26.250000	27.250000	-0.909%	7,232	-99.952%
2023-11-30	27.5000	31.0000	26.250000	27.500000	+7.843%	20,536	-99.952%
2023-11-29	25.2500	27.2300	25.250000	25.500000	-0.971%	3,162	-99.949%
2023-11-28	27.5000	28.5000	24.640000	25.750000	-5.505%	6,489	-99.949%
2023-11-27	27.2500	28.7500	26.260000	27.250000	-6.034%	6,676	-99.952%
2023-11-24	29.2500	30.2500	28.250000	29.000000	-1.695%	5,746	-99.955%

.dark-mode .Lsgq4t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lsgq4t{ color: #333333; background-color: white; border: 2px solid #333333; }LGMKLogicMark, Inc. Common Stock (NV)stock NASDAQ

LGMK
LogicMark, Inc. Common Stock (NV)
stock NASDAQ