Stockscreener 앱 받기
1.78
2.89%
0.05
Logicmark Inc 주식 (LGMK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 |
|---|---|---|---|---|---|
| 2024-11 | $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% |
Logicmark Inc 주식 (LGMK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Logicmark Inc 주식 (LGMK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.88%
1.35%
자본화:
|
볼륨(24시간):