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 (%)
May 31, 2019 72.09 72.73 71.61 71.83 627,300 -0.99(-1.36%)
May 30, 2019 73.62 74.06 72.21 72.82 399,564 -0.72(-0.98%)
May 29, 2019 73.31 73.83 72.91 73.54 479,028 -0.27(-0.37%)
May 28, 2019 74.44 74.69 73.62 73.81 334,275 -0.43(-0.58%)
May 24, 2019 74.97 75.90 74.17 74.24 329,700 -0.52(-0.70%)
May 23, 2019 74.92 76.43 74.44 74.76 549,851 -0.90(-1.19%)
May 22, 2019 75.00 75.95 74.73 75.66 548,536 +0.41(+0.54%)
May 21, 2019 76.12 76.74 75.16 75.25 687,092 -0.10(-0.13%)
May 20, 2019 76.51 76.95 75.23 75.35 612,166 -1.86(-2.41%)
May 17, 2019 78.57 78.57 77.20 77.21 491,000 -1.71(-2.17%)
May 16, 2019 78.71 79.71 78.47 78.92 424,343 +0.65(+0.83%)
May 15, 2019 76.75 78.60 76.73 78.27 473,901 +0.94(+1.22%)
May 14, 2019 77.06 77.88 76.68 77.33 465,058 +0.50(+0.65%)
May 13, 2019 78.35 80.47 76.23 76.83 552,083 -2.89(-3.63%)
May 10, 2019 80.09 80.17 78.34 79.72 636,400 -0.56(-0.70%)
May 09, 2019 79.29 80.58 78.81 80.28 485,560 +0.02(+0.02%)
May 08, 2019 80.16 80.81 79.55 80.26 504,587 -0.19(-0.24%)
May 07, 2019 81.33 82.16 79.72 80.45 503,712 -2.29(-2.77%)
May 06, 2019 80.84 83.19 80.84 82.74 922,491 +0.55(+0.67%)
May 03, 2019 81.41 82.40 81.24 82.19 538,500 +0.90(+1.11%)
May 02, 2019 80.68 81.58 80.05 81.29 444,021 +0.26(+0.32%)
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.