Premium
LogicMark Inc (LGMK)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2601 | -22.0423728814 | 1.18 | 1.18 | 0.88 | 204685 | 1.03931129 | CS |
| 4 | -0.4801 | -34.2928571429 | 1.4 | 1.49 | 0.88 | 148508 | 1.24109815 | CS |
| 12 | -2.4176 | -72.4374531835 | 3.3375 | 3.4125 | 0.88 | 1111277 | 2.22405114 | CS |
| 26 | -5.3301 | -85.2816 | 6.25 | 7.625 | 0.88 | 14397307 | 3.65751676 | CS |
| 52 | -24.8301 | -96.4275728155 | 25.75 | 32.25 | 0.88 | 7249632 | 3.75482816 | CS |
| 156 | -1204.0801 | -99.923659751 | 1205 | 1485 | 0.88 | 2875707 | 26.94269105 | CS |
| 260 | -1204.0801 | -99.923659751 | 1205 | 1485 | 0.88 | 2875707 | 26.94269105 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.91 | -0.0552 | -5.72 | 0.95 | 0.9649 | 0.9002 | 147506 |
| 1738884900 | 0.9652 | -0.0348 | -3.48 | 0.98 | 0.99 | 0.95 | 65152 |
| 1738798500 | 1 | -0.03 | -2.91 | 1.07 | 1.07 | 0.9218 | 182907 |
| 1738712100 | 1.03 | -0.11 | -9.65 | 1.1399999 | 1.18 | 1.03 | 617571 |
| 1738625700 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.15 | 1.12 | 94479 |
| 1738366500 | 1.15 | -0.03 | -2.54 | 1.18 | 1.18 | 1.1218999 | 74730 |
| 1738280100 | 1.18 | 0.04 | 3.51 | 1.21 | 1.21 | 1.1299999 | 94953 |
| 1738193700 | 1.1399999 | -0.05 | -4.20 | 1.19 | 1.2 | 1.1299999 | 62124 |
| 1738107300 | 1.19 | -0.06 | -4.80 | 1.21 | 1.22 | 1.12 | 92334 |
| 1738020900 | 1.25 | -0.05 | -3.85 | 1.33 | 1.33 | 1.25 | 65756 |
| 1737761700 | 1.3 | 0.01 | 0.78 | 1.29 | 1.34 | 1.28 | 90986 |
| 1737675300 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1737588900 | 1.29 | -0.12 | -8.51 | 1.3799999 | 1.3799999 | 1.26 | 184722 |
| 1737502500 | 1.41 | 0 | 0.00 | 1.41 | 1.415 | 1.35 | 76908 |
| 1737156900 | 1.41 | -0.02 | -1.40 | 1.43 | 1.4418 | 1.3799999 | 58070 |
| 1737070500 | 1.43 | -0.01 | -0.69 | 1.44 | 1.4896 | 1.4164 | 67418 |
| 1736984100 | 1.44 | -0.02 | -1.37 | 1.46 | 1.47 | 1.3799999 | 101779 |
| 1736897700 | 1.46 | 0.02 | 1.39 | 1.4 | 1.49 | 1.37 | 456549 |
| 1736811300 | 1.44 | 0.05 | 3.60 | 1.3799999 | 1.45 | 1.3203 | 165092 |
| 1736552100 | 1.3899999 | -0.03 | -2.11 | 1.42 | 1.42 | 1.37 | 139089 |
| 1736379300 | 1.42 | -0.09 | -5.96 | 1.5 | 1.5358 | 1.35 | 314760 |
| 1736292900 | 1.51 | -0.12 | -7.36 | 1.6399999 | 1.6399999 | 1.49 | 389665 |
| 1736206500 | 1.6299999 | -0.06 | -3.55 | 1.6 | 1.7527 | 1.56 | 506963 |
| 1735947300 | 1.69 | 0.03 | 1.81 | 1.66 | 1.73 | 1.4101 | 995856 |
| 1735860900 | 1.66 | 0.16 | 10.67 | 1.5 | 1.679 | 1.5 | 520730 |
| 1735688100 | 1.5 | -0.14 | -8.54 | 1.65 | 1.66 | 1.475 | 262495 |
| 1735601700 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.69 | 1.55 | 206248 |
| 1735342500 | 1.66 | -0.02 | -1.19 | 1.75 | 1.75 | 1.58 | 166520 |
| 1735256100 | 1.68 | 0.05 | 3.07 | 1.59 | 1.71 | 1.5 | 172095 |
| 1735077840 | 1.6299999 | -0.01 | -0.61 | 1.76 | 1.77 | 1.581 | 734044 |
| 1734996900 | 1.6399999 | 0.06 | 3.80 | 1.57 | 1.72 | 1.52 | 158566 |
| 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 |
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
