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, 2018 114.75 115.45 110.05 110.20 824,384 -4.50(-3.92%)
Apr 27, 2018 113.00 115.25 105.90 114.70 1,919,210 -4.90(-4.10%)
Apr 26, 2018 117.90 120.95 117.75 119.60 780,774 +2.35(+2.00%)
Apr 25, 2018 117.50 118.10 115.97 117.25 381,639 -0.15(-0.13%)
Apr 24, 2018 117.45 118.95 115.35 117.40 504,491 -0.05(-0.04%)
Apr 23, 2018 118.75 119.85 116.95 117.45 472,356 -1.75(-1.47%)
Apr 20, 2018 122.15 122.40 118.71 119.20 514,779 -2.65(-2.17%)
Apr 19, 2018 122.20 123.00 120.42 121.85 285,867 -0.60(-0.49%)
Apr 18, 2018 122.50 122.85 120.75 122.45 197,937 +0.45(+0.37%)
Apr 17, 2018 120.00 122.60 119.20 122.00 396,141 +2.85(+2.39%)
Apr 16, 2018 118.40 119.65 117.30 119.15 286,343 +1.90(+1.62%)
Apr 13, 2018 117.90 118.05 116.15 117.25 271,667 -0.30(-0.26%)
Apr 12, 2018 118.05 118.92 117.40 117.55 429,523 +0.00(+0.00%)
Apr 11, 2018 115.80 118.45 115.75 117.55 403,780 +0.85(+0.73%)
Apr 10, 2018 116.55 117.20 114.70 116.70 429,447 +2.20(+1.92%)
Apr 09, 2018 114.00 116.10 114.00 114.50 313,178 +0.60(+0.53%)
Apr 06, 2018 113.95 115.35 112.90 113.90 376,211 -0.25(-0.22%)
Apr 05, 2018 113.00 115.50 112.00 114.15 340,005 +1.80(+1.60%)
Apr 04, 2018 110.10 112.60 110.10 112.35 458,449 +0.35(+0.31%)
Apr 03, 2018 114.05 115.70 110.67 112.00 605,570 -0.55(-0.49%)
Apr 02, 2018 114.75 115.85 112.45 112.55 587,305 -3.00(-2.60%)
Mar 29, 2018 115.55 115.55 115.55 0 +3.90(+3.49%)
Mar 28, 2018 115.50 115.72 111.58 111.65 600,719 -3.95(-3.42%)
Mar 27, 2018 120.15 121.25 114.95 115.60 561,486 -4.20(-3.51%)
Mar 26, 2018 117.70 119.90 115.80 119.80 643,760 +4.25(+3.68%)
Mar 23, 2018 119.15 121.30 115.40 115.55 625,773 -3.75(-3.14%)
Mar 22, 2018 123.10 123.35 119.10 119.30 460,458 -5.35(-4.29%)
Mar 21, 2018 125.50 126.60 124.00 124.65 452,382 -1.10(-0.87%)
Mar 20, 2018 124.35 126.60 123.70 125.75 366,245 +1.40(+1.13%)
Mar 19, 2018 125.40 126.65 123.55 124.35 385,033 -2.10(-1.66%)
Mar 16, 2018 127.90 128.25 126.25 126.45 445,078 -1.50(-1.17%)
Mar 15, 2018 127.80 128.35 126.30 127.95 335,672 +0.80(+0.63%)
Mar 14, 2018 127.80 128.35 125.05 127.15 307,398 -0.35(-0.27%)
Mar 13, 2018 128.00 129.00 126.60 127.50 404,294 -0.25(-0.20%)
Mar 12, 2018 128.95 125.90 127.75 453,075 +1.50(+1.19%)
Mar 09, 2018 123.85 126.25 122.80 126.25 379,056 +3.45(+2.81%)
Mar 08, 2018 123.60 123.75 121.85 122.80 247,832 -0.30(-0.24%)
Mar 07, 2018 123.90 123.10 538,280 +3.00(+2.50%)
Mar 06, 2018 123.10 123.10 119.85 120.10 569,903 -2.15(-1.76%)
Mar 05, 2018 118.50 122.95 117.95 122.25 540,769 +2.80(+2.34%)
Mar 02, 2018 115.80 119.80 115.60 119.45 505,185 +2.40(+2.05%)
Mar 01, 2018 115.75 117.55 114.20 117.05 452,868 +1.50(+1.30%)
Feb 28, 2018 117.05 118.05 115.45 115.55 458,907 -1.15(-0.99%)
Feb 27, 2018 119.40 120.30 116.35 116.70 793,273 -3.10(-2.59%)
Feb 26, 2018 117.70 120.35 117.15 119.80 759,335 +2.20(+1.87%)
Feb 23, 2018 118.85 119.85 116.05 117.60 550,939 -0.30(-0.25%)
Feb 22, 2018 119.00 115.40 117.90 881,704 +1.25(+1.07%)
Feb 21, 2018 118.05 119.55 116.55 116.65 906,518 -0.75(-0.64%)
Feb 20, 2018 121.15 122.58 115.65 117.40 1,495,307 -5.05(-4.12%)
Feb 16, 2018 122.45 122.45 122.45 0 -11.35(-8.48%)
Feb 15, 2018 134.80 131.90 133.80 1,339,536 +3.60(+2.76%)
Feb 14, 2018 125.35 131.20 125.15 130.20 1,052,623 +4.25(+3.37%)
Feb 13, 2018 123.65 126.15 122.98 125.95 477,858 +1.20(+0.96%)
Feb 12, 2018 123.50 125.88 122.75 124.75 584,980 +2.25(+1.84%)
Feb 09, 2018 122.65 123.40 118.35 122.50 1,014,092 +0.85(+0.70%)
Feb 08, 2018 123.85 119.90 121.65 723,169 -1.25(-1.02%)
Feb 07, 2018 121.00 123.10 121.00 122.90 552,606 +1.30(+1.07%)
Feb 06, 2018 117.60 121.85 115.95 121.60 588,383 -0.05(-0.04%)
Feb 05, 2018 123.30 124.10 120.10 121.65 331,442 -2.85(-2.29%)
Feb 02, 2018 125.55 126.60 124.00 124.50 387,540 -1.95(-1.54%)
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.