Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Logmein Inc (NQ: LOGM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 84.87 85.69 84.87 85.46 718,971 +0.41(+0.48%)
Apr 29, 2020 85.05 85.38 84.92 85.05 921,873 +0.16(+0.19%)
Apr 28, 2020 85.10 85.25 84.65 84.89 418,322 -0.12(-0.14%)
Apr 27, 2020 85.00 85.29 84.85 85.01 254,790 +0.20(+0.24%)
Apr 24, 2020 84.80 84.92 84.60 84.81 585,400 +0.08(+0.09%)
Apr 23, 2020 84.63 84.87 84.55 84.73 351,844 +0.10(+0.12%)
Apr 22, 2020 84.87 84.93 84.23 84.63 501,177 +0.11(+0.13%)
Apr 21, 2020 84.50 85.02 84.34 84.52 730,926 +0.00(+0.00%)
Apr 20, 2020 84.82 85.10 84.35 84.52 759,561 -0.47(-0.55%)
Apr 17, 2020 85.29 85.29 84.72 84.99 499,300 -0.01(-0.01%)
Apr 16, 2020 84.85 85.20 84.73 85.00 1,238,614 +0.24(+0.28%)
Apr 15, 2020 84.59 84.99 84.51 84.76 537,568 -0.07(-0.08%)
Apr 14, 2020 84.70 84.96 84.46 84.83 614,183 +0.37(+0.44%)
Apr 13, 2020 84.56 84.88 84.33 84.46 415,448 -0.24(-0.28%)
Apr 09, 2020 84.40 84.96 84.02 84.70 1,025,900 +0.53(+0.63%)
Apr 08, 2020 84.29 84.60 83.47 84.17 988,840 +0.24(+0.29%)
Apr 07, 2020 83.80 84.55 83.64 83.93 1,090,195 +0.29(+0.35%)
Apr 06, 2020 83.90 84.13 83.08 83.64 825,751 +0.67(+0.81%)
Apr 03, 2020 83.16 83.72 82.77 82.97 932,300 -0.49(-0.59%)
Apr 02, 2020 82.75 83.91 82.75 83.46 703,507 +0.56(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.