Stockscreener 앱 받기
0.0179
2.29%
0.0004
시장 영업 전:
.02
0.0021
+11.73%
Logicmark Inc 주식 (LGMK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.0189 | $0.0168 | $0.0021 | 170,327,528.0 | +2.29% |
| 2025-05-02 | $0.0218 | $0.0155 | $0.0063 | 393,590,983.0 | -17.45% |
| 2025-05-01 | $0.0248 | $0.018 | $0.0068 | 1,268,485,029.0 | +21.84% |
| 2025-04-30 | $0.0205 | $0.0165 | $0.004 | 757,766,751.0 | +6.75% |
| 2025-04-29 | $0.0325 | $0.016 | $0.0165 | 2,763,336,955.0 | +26.36% |
| 2025-04-28 | $0.0147 | $0.0088 | $0.0059 | 1,099,874,889.0 | +48.28% |
| 2025-04-25 | $0.0091 | $0.0082 | $0.0009 | 46,542,306.0 | -6.45% |
| 2025-04-24 | $0.0094 | $0.0085 | $0.0009 | 44,173,377.0 | +1.09% |
| 2025-04-23 | $0.0095 | $0.0087 | $0.0008 | 38,113,721.0 | -3.16% |
| 2025-04-22 | $0.0099 | $0.0088 | $0.0011 | 59,011,624.0 | +5.56% |
| 2025-04-21 | $0.01 | $0.008 | $0.002 | 54,938,335.0 | -4.26% |
| 2025-04-17 | $0.0102 | $0.0087 | $0.0015 | 72,574,988.0 | -3.09% |
| 2025-04-16 | $0.0113 | $0.0091 | $0.0022 | 132,853,176.0 | -19.17% |
| 2025-04-15 | $0.0133 | $0.0109 | $0.0024 | 158,322,496.0 | -8.40% |
| 2025-04-14 | $0.0134 | $0.0101 | $0.0033 | 181,629,679.0 | +32.32% |
| 2025-04-11 | $0.0117 | $0.0095 | $0.0022 | 253,194,701.0 | +5.32% |
| 2025-04-10 | $0.0105 | $0.0089 | $0.0016 | 123,451,920.0 | -12.96% |
| 2025-04-09 | $0.0121 | $0.007 | $0.0051 | 229,165,125.0 | -14.29% |
| 2025-04-08 | $0.0144 | $0.0114 | $0.003 | 156,984,332.0 | -5.97% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0248 | $0.0155 | $0.0093 | 2,002,731,068.0 | +2.87% |
| 2025-04 | $0.0325 | $0.007 | $0.0255 | 6,950,143,166.0 | -12.12% |
| 2025-03 | $0.2133 | $0.0171 | $0.1962 | 349,462,391.0 | -89.18% |
| 2025-02 | $1.18 | $0.175 | $1.00 | 72,974,024.0 | -84.09% |
| 2025-01 | $1.75 | $1.12 | $0.6327 | 4,532,125.0 | -23.33% |
Logicmark Inc 주식 (LGMK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.20 | $1.41 | $0.79 | 6,469,504.0 | -9.89% |
| 2024-11 | $7.00 | $1.64 | $5.36 | 34,285,896.4 | -32.09% |
| 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% |
0.24%
1.62%
자본화:
|
볼륨(24시간):