Quantcast
LOGM

Historical Stock Prices

$85.12
*  
1.85
2.13%
Get LOGM Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading LOGM now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 86.2 88.31 85.02 85.12 807,037
12/13/2018 88.21 88.61 86.83 86.97 691,401
12/12/2018 88.79 89.77 87.8 87.97 674,319
12/11/2018 87.59 88.4 86.295 87.29 618,897
12/10/2018 86.87 87.39 85.41 86.41 904,952
12/07/2018 87.75 87.82 85.17 86.75 1,096,924
12/06/2018 86.29 88.28 85.5 87.81 1,088,591
12/04/2018 92.32 92.64 88.06 88.4 706,049
12/03/2018 93.54 94.986 91.5 92.71 635,076
11/30/2018 89.75 93.1 89.11 92.23 1,136,856
11/29/2018 88.6 90.86 87.87 89.87 390,149
11/28/2018 87.33 89.28 86.51 89.02 774,422
11/27/2018 87 88.04 85.7 86.77 524,813
11/26/2018 86.7 87.81 86.285 87.21 591,011
11/23/2018 84.83 86.99 84.83 85.83 104,585
11/21/2018 85.22 86.66 84.26 85.44 357,440
11/20/2018 82.59 85.88 81.1304 84.5 524,081
11/19/2018 88.1 88.75 84.73 85.11 579,026
11/16/2018 86.6 88.3 86.29 87.64 754,886
11/15/2018 82.88 87.31 81.9247 87.02 882,518
11/14/2018 84.45 84.98 82.295 82.86 588,377
11/13/2018 83.54 85.145 83.25 83.98 412,589
11/12/2018 84.73 84.82 82.96 83.24 881,812
11/09/2018 87.47 88.695 84.8 84.94 369,164
11/08/2018 87.94 89.34 87.27 88.33 794,392
11/07/2018 87.75 89.37 86.48 88.05 686,649
11/06/2018 86.08 87.44 85.65 87.27 851,731
11/05/2018 87.8 87.8 84.86 86.1 709,237
11/02/2018 89.29 89.79 87.5 87.99 702,466
11/01/2018 86.35 88.865 86.16 88.75 601,197
10/31/2018 85.82 86.77 85.045 86.12 711,800
10/30/2018 83.46 86.2 82.6593 85.05 1,026,958
10/29/2018 85.41 87.5997 82.73 83.92 1,297,607
10/26/2018 87.47 87.5 79.86 84.11 3,551,527
10/25/2018 77.37 78.6 74.87 75.84 1,543,963
10/24/2018 80.45 80.93 76.26 76.41 793,843
10/23/2018 79.76 81.045 78.47 80.2 627,336
10/22/2018 81.17 82.265 80.7 80.95 986,128
10/19/2018 82.33 83.05 80.58 81.03 633,217
10/18/2018 83.55 83.66 81.64 81.96 561,176
10/17/2018 82.83 84.93 82.065 84.12 664,633
10/16/2018 80.45 82.69 80.41 82.66 1,369,157
10/15/2018 81.9 82.04 79.78 79.93 1,413,322
10/12/2018 81.8 83.18 80.99 82.71 778,935
10/11/2018 80 81.32 79.06 80.02 746,344
10/10/2018 81.91 82.4 80.16 80.28 595,584
10/09/2018 81.82 83.04 81.77 82.45 744,951
10/08/2018 83.48 84.09 81.57 82.1 1,095,868
10/05/2018 85.71 87.45 82.6 83.95 886,490
10/04/2018 86.78 86.78 85.14 85.82 947,237
10/03/2018 87.24 88.44 86.79 87.04 645,146
10/02/2018 87.86 88.69 86.755 86.87 1,049,519
10/01/2018 92.3 92.892 87.34 87.91 1,575,507
09/28/2018 87.5 89.4 87.4 89.1 843,205
09/27/2018 86.6 87.9 86.6 87.65 789,018
09/26/2018 87.45 87.75 86.25 86.6 765,409
09/25/2018 87.2 87.725 86.85 87.55 648,205
09/24/2018 87.3 87.7684 86.35 86.75 1,029,091
09/21/2018 87.45 88.05 86.7 87.45 1,512,546
09/20/2018 86 88.4 85.3 87.4 1,032,130
09/19/2018 85.5 85.85 84.8 85.7 390,313
09/18/2018 83.35 85.575 83.35 85.15 576,889
09/17/2018 84.3 85.15 82.9 83.3 757,240
09/14/2018 85.8 86.35 84.65 84.95 646,709
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio