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, 2018 107.16 108.21 105.26 105.31 615,311 -1.68(-1.57%)
May 30, 2018 105.80 107.60 105.11 106.99 663,730 +1.49(+1.41%)
May 29, 2018 106.04 107.70 105.31 105.50 526,979 -1.27(-1.19%)
May 25, 2018 106.77 106.77 106.77 0 +1.61(+1.53%)
May 24, 2018 107.41 107.41 104.97 105.16 665,394 -2.29(-2.13%)
May 23, 2018 107.31 108.09 106.53 107.46 388,292 -0.73(-0.68%)
May 22, 2018 109.90 110.18 107.60 108.19 467,238 -1.27(-1.16%)
May 21, 2018 109.11 109.99 107.79 109.46 344,638 +0.88(+0.81%)
May 18, 2018 107.99 109.16 107.07 108.58 346,067 +0.29(+0.27%)
May 17, 2018 108.58 109.16 107.94 108.29 295,896 -0.19(-0.18%)
May 16, 2018 108.33 109.56 108.14 108.48 454,979 +0.63(+0.59%)
May 15, 2018 108.33 108.63 106.33 107.85 532,958 -1.12(-1.03%)
May 14, 2018 111.65 112.43 108.68 108.97 521,799 -2.93(-2.62%)
May 11, 2018 114.14 114.48 111.60 111.90 460,327 -2.63(-2.30%)
May 10, 2018 113.95 115.95 112.39 114.53 453,295 +0.54(+0.47%)
May 09, 2018 113.65 114.44 113.31 114.00 461,209 +0.15(+0.13%)
May 08, 2018 112.78 114.29 112.78 113.85 723,416 +0.54(+0.47%)
May 07, 2018 111.03 114.19 111.03 113.31 539,109 +2.29(+2.06%)
May 04, 2018 109.08 111.51 108.49 111.03 352,786 +1.95(+1.78%)
May 03, 2018 107.76 109.47 106.74 109.08 267,060 +0.78(+0.72%)
May 02, 2018 107.18 108.79 107.13 108.30 358,377 +0.63(+0.59%)
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.