1.78
price up icon2.89%   0.05
 
loading

Logicmark Inc (LGMK) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-27 $1.85 $1.64 $0.2099 257,820.0 +2.89%
2024-11-26 $1.87 $1.68 $0.1898 273,208.0 -7.98%
2024-11-25 $2.03 $1.87 $0.16 227,091.0 -8.29%
2024-11-22 $2.18 $1.72 $0.46 736,764.0 +1.49%
2024-11-21 $2.42 $2.00 $0.4199 435,615.0 -5.16%
2024-11-20 $2.36 $2.01 $0.35 311,253.0 -14.46%
2024-11-19 $2.95 $1.92 $1.03 1,653,674.0 +17.04%
2024-11-18 $2.57 $2.08 $0.4975 547,345.9 -15.15%
2024-11-15 $3.60 $1.79 $1.81 1,208,506.5 -37.86%
2024-11-14 $4.09 $3.05 $1.04 1,206,675.9 +15.29%
2024-11-13 $3.99 $3.05 $0.9371 1,478,673.0 -21.57%
2024-11-12 $7.00 $4.30 $2.70 21,761,643.6 +34.21%
2024-11-11 $3.48 $3.08 $0.39 367,751.6 +8.48%
2024-11-08 $3.26 $2.51 $0.7425 438,613.4 +4.79%
2024-11-07 $3.62 $2.70 $0.925 2,328,986.6 +19.39%
2024-11-06 $2.65 $2.38 $0.275 151,355.4 -4.30%
2024-11-05 $2.74 $2.41 $0.335 212,199.5 +10.11%
2024-11-04 $2.61 $2.27 $0.335 233,859.7 -6.06%
2024-11-01 $2.78 $2.38 $0.40 342,161.3 -7.65%
2024-10-31 $3.13 $2.63 $0.4975 326,647.2 -18.73%
2024-10-30 $3.43 $2.90 $0.5275 1,165,013.0 +14.00%
2024-10-29 $3.10 $2.85 $0.25 538,851.1 +0.00%

Logicmark Inc (LGMK) 株の年ごとの株価履歴

この詳細な分析では、Logicmark Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はLGMK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Logicmark Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のLogicmark Inc (LGMK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $7.00 $1.64 $5.36 34,431,017.4 -33.58%
2024-10 $4.61 $1.93 $2.69 29,817,705.9 -30.79%
2024-09 $7.62 $3.79 $3.83 5,836,131.2 -13.61%
2024-08 $12.75 $3.28 $9.47 5,475,940.1 -62.02%
2024-07 $24.00 $11.25 $12.75 300,021.4 -22.61%
2024-06 $20.50 $15.25 $5.25 25,077.2 -22.78%
2024-05 $21.88 $18.34 $3.53 19,760.8 -3.66%
2024-04 $25.50 $19.50 $6.00 21,120.0 -18.00%
2024-03 $32.25 $24.25 $8.00 68,011.4 -1.96%
2024-02 $26.50 $23.09 $3.41 24,701.5 -1.92%
2024-01 $27.50 $23.25 $4.25 34,410.9 -1.89%

2023年のLogicmark Inc (LGMK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $32.48 $21.25 $11.23 516,223.2 -3.64%
2023-11 $55.00 $24.64 $30.36 332,232.5 -30.82%
2023-10 $54.00 $37.50 $16.50 51,506.5 -10.67%
2023-09 $72.00 $42.50 $29.50 130,555.2 -10.10%
2023-08 $72.25 $46.00 $26.25 28,747.4 -29.54%
2023-07 $82.00 $69.00 $13.00 25,872.9 -3.77%
2023-06 $86.00 $65.00 $21.00 58,362.0 +5.04%
2023-05 $86.99 $51.25 $35.74 282,070.1 +31.13%
2023-04 $103.0 $50.00 $53.00 299,989.9 -29.94%
2023-03 $130.0 $59.70 $70.30 268,800.1 -25.83%
2023-02 $152.5 $90.00 $62.50 67,888.5 -15.00%
2023-01 $264.8 $104.5 $160.2 82,771.2 -46.20%

2022年のLogicmark Inc (LGMK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $350.0 $185.0 $165.0 2,387.6 -30.29%
2022-11 $407.5 $310.0 $97.53 742.0 -20.21%
2022-10 $555.0 $351.5 $203.5 1,633.6 +5.94%
2022-09 $570.0 $360.0 $210.0 1,458.9 -33.60%
2022-08 $720.0 $570.0 $150.0 4,800.8 -4.20%
2022-07 $770.0 $515.0 $255.0 4,809.0 +9.17%
2022-06 $715.0 $520.7 $194.3 2,355.1 -16.15%
2022-05 $975.0 $540.0 $435.0 4,153.2 -27.78%
2022-04 $1,145.0 $845.0 $300.0 5,874.3 -18.18%
2022-03 $1,344.0 $1,095.0 $249.0 5,677.5 +0.00%
$22.95
price up icon 0.88%
health_information_services WGS
$79.43
price down icon 1.35%
$21.66
price up icon 0.74%
$19.05
price up icon 1.65%
health_information_services WAY
$30.59
price down icon 0.91%
health_information_services HQY
$102.47
price down icon 1.06%
大文字化:     |  ボリューム (24 時間):