Stockscreener 앱 받기
0.1641
7.96%
-0.0142
시간 외 거래:
.16
-0.0041
-2.50%
Logicmark Inc 주식 (LGMK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $0.1743 | $0.1611 | $0.0132 | 4,079,971.0 | -7.96% |
| 2024-09-05 | $0.19 | $0.17 | $0.02 | 7,026,586.0 | -14.24% |
| 2024-09-04 | $0.305 | $0.182 | $0.123 | 99,063,134.0 | +2.72% |
| 2024-09-03 | $0.2195 | $0.162 | $0.0575 | 11,902,515.0 | +12.88% |
| 2024-08-30 | $0.21 | $0.1605 | $0.0495 | 28,753,167.0 | +10.00% |
| 2024-08-29 | $0.177 | $0.153 | $0.0241 | 4,665,761.0 | -8.99% |
| 2024-08-28 | $0.21 | $0.1601 | $0.0499 | 17,691,309.0 | +7.12% |
| 2024-08-27 | $0.1867 | $0.167 | $0.0197 | 1,025,134.0 | -8.73% |
| 2024-08-26 | $0.19 | $0.18 | $0.01 | 543,466.0 | -3.38% |
| 2024-08-23 | $0.1968 | $0.1852 | $0.0116 | 1,514,669.0 | +3.10% |
| 2024-08-22 | $0.1982 | $0.17 | $0.0282 | 1,924,264.0 | +0.55% |
| 2024-08-21 | $0.1939 | $0.17 | $0.0239 | 2,884,316.0 | -12.66% |
| 2024-08-20 | $0.2398 | $0.1655 | $0.0743 | 9,363,104.0 | -6.93% |
| 2024-08-19 | $0.243 | $0.149 | $0.094 | 14,674,575.0 | +43.31% |
| 2024-08-16 | $0.1719 | $0.15 | $0.0219 | 1,332,499.0 | +0.64% |
| 2024-08-15 | $0.1791 | $0.138 | $0.0411 | 2,968,986.0 | +8.11% |
| 2024-08-14 | $0.15 | $0.131 | $0.019 | 3,355,068.0 | -10.21% |
| 2024-08-13 | $0.1795 | $0.1524 | $0.0271 | 4,175,288.0 | -8.01% |
| 2024-08-12 | $0.2293 | $0.1659 | $0.0634 | 39,817,200.0 | -16.89% |
| 2024-08-09 | $0.215 | $0.2081 | $0.0069 | 466,295.0 | +1.06% |
Logicmark Inc 주식 (LGMK) 연도별 가격 이력
이 심층 분석에서는 Logicmark Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LGMK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Logicmark Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Logicmark Inc 주식 (LGMK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $0.305 | $0.1611 | $0.1439 | 126,152,177.0 | -8.48% |
| 2024-08 | $0.51 | $0.131 | $0.379 | 136,898,503.0 | -62.02% |
| 2024-07 | $0.96 | $0.45 | $0.51 | 7,500,535.0 | -22.61% |
| 2024-06 | $0.82 | $0.61 | $0.21 | 626,931.0 | -22.78% |
| 2024-05 | $0.875 | $0.7337 | $0.1413 | 494,019.0 | -3.66% |
| 2024-04 | $1.02 | $0.78 | $0.24 | 527,999.0 | -18.00% |
| 2024-03 | $1.29 | $0.97 | $0.32 | 1,700,285.0 | -1.96% |
| 2024-02 | $1.06 | $0.9238 | $0.1362 | 617,537.0 | -1.92% |
| 2024-01 | $1.10 | $0.93 | $0.1699 | 860,272.0 | -1.89% |
Logicmark Inc 주식 (LGMK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.30 | $0.85 | $0.4492 | 12,905,579.0 | -3.64% |
| 2023-11 | $2.20 | $0.9856 | $1.21 | 8,305,812.0 | -30.82% |
| 2023-10 | $2.16 | $1.50 | $0.66 | 1,287,663.0 | -10.67% |
| 2023-09 | $2.88 | $1.70 | $1.18 | 3,263,881.0 | -10.10% |
| 2023-08 | $2.89 | $1.84 | $1.05 | 718,686.0 | -29.54% |
| 2023-07 | $3.28 | $2.76 | $0.52 | 646,823.0 | -3.77% |
| 2023-06 | $3.44 | $2.60 | $0.84 | 1,459,049.0 | +5.04% |
| 2023-05 | $3.48 | $2.05 | $1.43 | 7,051,752.0 | +31.13% |
| 2023-04 | $4.12 | $2.00 | $2.12 | 7,499,747.5 | -29.94% |
| 2023-03 | $5.20 | $2.39 | $2.81 | 6,720,003.6 | -25.83% |
| 2023-02 | $6.10 | $3.60 | $2.50 | 1,697,213.2 | -15.00% |
| 2023-01 | $10.59 | $4.18 | $6.41 | 2,069,280.8 | -46.20% |
Logicmark Inc 주식 (LGMK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.00 | $7.40 | $6.60 | 59,690.8 | -30.29% |
| 2022-11 | $16.30 | $12.40 | $3.90 | 18,549.8 | -20.21% |
| 2022-10 | $22.20 | $14.06 | $8.14 | 40,840.9 | +5.94% |
| 2022-09 | $22.80 | $14.40 | $8.40 | 36,472.2 | -33.60% |
| 2022-08 | $28.80 | $22.80 | $6.00 | 120,020.3 | -4.20% |
| 2022-07 | $30.80 | $20.60 | $10.20 | 120,224.6 | +9.17% |
| 2022-06 | $28.60 | $20.83 | $7.77 | 58,876.6 | -16.15% |
| 2022-05 | $39.00 | $21.60 | $17.40 | 103,830.3 | -27.78% |
| 2022-04 | $45.80 | $33.80 | $12.00 | 146,857.5 | -18.18% |
| 2022-03 | $53.76 | $43.80 | $9.96 | 141,937.9 | +0.00% |
6.91%
0.53%
자본화:
|
볼륨(24시간):