Premium
LogicMark Inc (LGMK)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -13.6363636364 | 1.76 | 1.765 | 1.41 | 216546 | 1.61647096 | CS |
| 4 | -0.54 | -26.213592233 | 2.06 | 2.2 | 1.41 | 366192 | 1.90739636 | CS |
| 12 | -2.855 | -65.2571428571 | 4.375 | 7 | 1.41 | 25458375 | 3.45097062 | CS |
| 26 | -15.23 | -90.9253731343 | 16.75 | 24 | 1.41 | 14270845 | 3.71617011 | CS |
| 52 | -24.48 | -94.1538461538 | 26 | 32.48 | 1.41 | 7277150 | 3.8038448 | CS |
| 156 | -1203.48 | -99.8738589212 | 1205 | 1485 | 1.41 | 3017487 | 26.78119788 | CS |
| 260 | -1203.48 | -99.8738589212 | 1205 | 1485 | 1.41 | 3017487 | 26.78119788 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.58 | 0.02 | 1.28 | 1.56 | 1.683 | 1.55 | 193202 |
| 1734651300 | 1.56 | 0.03 | 1.96 | 1.54 | 1.59 | 1.41 | 259946 |
| 1734564900 | 1.53 | -0.07 | -4.38 | 1.58 | 1.62 | 1.5 | 156437 |
| 1734478500 | 1.6 | -0.1 | -5.88 | 1.67 | 1.675 | 1.555 | 251785 |
| 1734392100 | 1.7 | 0.01 | 0.59 | 1.68 | 1.75 | 1.62161 | 187131 |
| 1734132900 | 1.69 | -0.07 | -3.98 | 1.76 | 1.765 | 1.6 | 227433 |
| 1734046500 | 1.76 | -0.02 | -1.12 | 1.78 | 1.85 | 1.75 | 134033 |
| 1733960100 | 1.78 | -0.05 | -2.73 | 1.83 | 1.84 | 1.76 | 203896 |
| 1733873700 | 1.83 | -0.13 | -6.63 | 1.98 | 2 | 1.82 | 271967 |
| 1733787300 | 1.96 | -0.15 | -7.11 | 1.97 | 2.09 | 1.85 | 573370 |
| 1733528100 | 2.11 | 0.27 | 14.67 | 1.85 | 2.16 | 1.82 | 1086472 |
| 1733441700 | 1.84 | 0.06 | 3.37 | 1.8 | 1.95 | 1.79 | 334626 |
| 1733355300 | 1.78 | -0.12 | -6.32 | 1.86 | 1.93 | 1.62 | 275485 |
| 1733268900 | 1.9 | -0.13 | -6.40 | 1.99 | 2.1 | 1.88 | 310991 |
| 1733182500 | 2.0299999 | 0.21 | 11.54 | 2.02 | 2.2 | 1.98 | 659016 |
| 1732917840 | 1.82 | 0.04 | 2.25 | 1.73 | 1.8699 | 1.73 | 112699 |
| 1732750500 | 1.78 | 0.05 | 2.89 | 1.73 | 1.8499 | 1.6399999 | 259808 |
| 1732664100 | 1.73 | -0.15 | -7.98 | 1.84 | 1.87 | 1.6802 | 283375 |
| 1732577700 | 1.88 | -0.17 | -8.29 | 2.0299999 | 2.0299999 | 1.87 | 256529 |
| 1732318500 | 2.05 | 0.03 | 1.49 | 2.06 | 2.18 | 1.72 | 739417 |
| 1732232100 | 2.02 | -0.11 | -5.16 | 2.19 | 2.4199 | 2 | 441174 |
| 1732145700 | 2.13 | -0.36 | -14.46 | 2.36 | 2.36 | 2.0099999 | 312603 |
| 1732059300 | 2.49 | 0.36 | 17.04 | 2.0299999 | 2.95 | 1.92 | 1671634 |
| 1731972900 | 2.1275 | -0.38 | -15.15 | 2.5749999 | 2.5749999 | 2.0774999 | 559266 |
| 1731713700 | 2.5075 | -1.53 | -37.86 | 3.32 | 3.605 | 1.7925 | 1231515 |
| 1731627300 | 4.035 | 0.54 | 15.29 | 3.37 | 4.0875 | 3.05 | 1214660 |
| 1731540900 | 3.5 | -0.96 | -21.57 | 3.7425 | 3.975 | 3.0525 | 1490460 |
| 1731454500 | 4.4624999 | 1.14 | 34.21 | 5.3525 | 7 | 4.3 | 21912102 |
| 1731368100 | 3.325 | 0.26 | 8.48 | 3.3099999 | 3.475 | 3.085 | 380133 |
| 1731108900 | 3.065 | 0.14 | 4.79 | 2.8224999 | 3.255 | 2.5125 | 444931 |
| 1731022500 | 2.925 | 0.48 | 19.39 | 2.7 | 3.6249999 | 2.7 | 2334103 |
| 1730936100 | 2.45 | -0.11 | -4.30 | 2.56 | 2.6374999 | 2.375 | 150899 |
| 1730849700 | 2.56 | 0.24 | 10.11 | 2.4924999 | 2.7449999 | 2.41 | 214708 |
| 1730763300 | 2.325 | -0.15 | -6.06 | 2.4275 | 2.61 | 2.275 | 234597 |
| 1730500500 | 2.475 | -0.21 | -7.65 | 2.6825 | 2.7775 | 2.3775 | 362102 |
| 1730414100 | 2.68 | -0.62 | -18.73 | 3.105 | 3.1325 | 2.6349999 | 330840 |
| 1730327700 | 3.2975 | 0.41 | 14.10 | 3.0675 | 3.4275 | 2.9 | 1189638 |
| 1730241300 | 2.8899999 | -0 | -0.09 | 2.9125 | 3.1 | 2.85 | 628900 |
| 1730154900 | 2.8925 | 0.28 | 10.82 | 2.5175 | 3.0949999 | 2.5175 | 732367 |
| 1729895700 | 2.61 | 0.02 | 0.68 | 2.735 | 3.0575 | 2.5375 | 477881 |
| 1729809300 | 2.5924999 | -0.34 | -11.67 | 2.75 | 2.875 | 2.45 | 562956 |
| 1729722900 | 2.935 | 0.28 | 10.44 | 2.75 | 3.92 | 2.5125 | 2837319 |
| 1729636500 | 2.6575 | 0.07 | 2.71 | 2.375 | 2.75 | 2.2525 | 794657 |
| 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 | 550844 |
| 1728599700 | 2.17 | -0.37 | -14.48 | 2.5175 | 2.5225 | 2.0725 | 549755 |
| 1728513300 | 2.5375 | -0.29 | -10.26 | 2.75 | 2.75 | 2.45 | 470215 |
| 1728426900 | 2.8275 | -0.58 | -17.02 | 3.045 | 3.05 | 2.8025 | 553539 |
| 1728340500 | 3.4075 | 0.6 | 21.37 | 4.2625 | 4.61 | 3.1075 | 7702050 |
| 1728081300 | 2.8075 | -0.58 | -17.06 | 3.25 | 3.275 | 2.775 | 228888 |
| 1727994900 | 3.385 | 0.41 | 13.59 | 3 | 3.62 | 3 | 485486 |
| 1727908500 | 2.98 | -0.56 | -15.76 | 3.5 | 3.5125 | 2.965 | 89004 |
| 1727822100 | 3.5375 | -0.34 | -8.65 | 3.975 | 4.04 | 3.4325 | 95551 |
| 1727735700 | 3.8725 | -0.35 | -8.34 | 4.3 | 4.3625 | 3.7925 | 38762 |
| 1727476500 | 4.225 | -0.08 | -1.74 | 4.375 | 4.375 | 4.205 | 33305 |
| 1727390100 | 4.3 | 0.05 | 1.24 | 4.2975 | 4.4225 | 4.25 | 42969 |
| 1727303700 | 4.2474999 | 0.18 | 4.49 | 4.1475 | 4.5 | 4.005 | 136524 |
| 1727217300 | 4.0649999 | 0.21 | 5.52 | 3.8774999 | 4.2 | 3.85 | 86837 |
| 1727130900 | 3.8524999 | -0.1 | -2.47 | 3.9149999 | 3.975 | 3.8125 | 27748 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
