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%)
May 01, 2018 107.08 108.01 105.48 107.67 587,477 +0.39(+0.36%)
Apr 30, 2018 111.71 112.39 107.13 107.28 846,848 -4.38(-3.92%)
Apr 27, 2018 110.00 112.19 103.09 111.66 1,971,508 -4.77(-4.10%)
Apr 26, 2018 114.77 117.74 114.63 116.43 802,050 +2.29(+2.00%)
Apr 25, 2018 114.38 114.97 112.90 114.14 392,038 -0.15(-0.13%)
Apr 24, 2018 114.33 115.80 112.29 114.29 518,238 -0.05(-0.04%)
Apr 23, 2018 115.60 116.67 113.85 114.33 485,227 -1.70(-1.47%)
Apr 20, 2018 118.91 119.15 115.56 116.04 528,806 -2.58(-2.18%)
Apr 19, 2018 118.96 119.74 117.23 118.62 293,656 -0.58(-0.49%)
Apr 18, 2018 119.25 119.59 117.55 119.20 203,330 +0.44(+0.37%)
Apr 17, 2018 116.82 119.35 116.04 118.76 406,935 +2.77(+2.39%)
Apr 16, 2018 115.26 116.48 114.19 115.99 294,145 +1.85(+1.62%)
Apr 13, 2018 114.77 114.92 113.07 114.14 279,069 -0.29(-0.26%)
Apr 12, 2018 114.92 115.77 114.29 114.43 441,227 +0.00(+0.00%)
Apr 11, 2018 112.73 115.31 112.68 114.43 414,783 +0.83(+0.73%)
Apr 10, 2018 113.46 114.09 111.66 113.60 441,149 +2.14(+1.92%)
Apr 09, 2018 110.98 113.02 110.98 111.46 321,712 +0.58(+0.53%)
Apr 06, 2018 110.93 112.29 109.91 110.88 386,462 -0.24(-0.22%)
Apr 05, 2018 110.00 112.44 109.03 111.12 349,270 +1.75(+1.60%)
Apr 04, 2018 107.18 109.61 107.18 109.37 470,941 +0.34(+0.31%)
Apr 03, 2018 111.03 112.63 107.74 109.03 622,071 -0.53(-0.49%)
Apr 02, 2018 111.71 112.78 109.47 109.56 603,309 -2.92(-2.60%)
Mar 29, 2018 112.48 112.48 112.48 0 +3.80(+3.49%)
Mar 28, 2018 112.44 112.66 108.61 108.69 617,088 -3.84(-3.42%)
Mar 27, 2018 116.96 118.03 111.90 112.53 576,786 -4.09(-3.51%)
Mar 26, 2018 114.58 116.72 112.73 116.62 661,302 +4.14(+3.68%)
Mar 23, 2018 115.99 118.08 112.34 112.48 642,825 -3.65(-3.14%)
Mar 22, 2018 119.83 120.08 115.94 116.14 473,005 -5.21(-4.29%)
Mar 21, 2018 122.17 123.24 120.71 121.34 464,709 -1.07(-0.87%)
Mar 20, 2018 121.05 123.24 120.42 122.41 376,225 +1.36(+1.13%)
Mar 19, 2018 122.07 123.29 120.27 121.05 395,525 -2.05(-1.66%)
Mar 16, 2018 124.51 124.85 122.90 123.10 457,206 -1.46(-1.17%)
Mar 15, 2018 124.41 124.94 122.95 124.56 344,819 +0.78(+0.63%)
Mar 14, 2018 124.41 124.94 121.73 123.78 315,774 -0.34(-0.27%)
Mar 13, 2018 124.61 125.58 123.24 124.12 415,311 -0.24(-0.20%)
Mar 12, 2018 125.53 122.56 124.36 465,421 +1.46(+1.19%)
Mar 09, 2018 120.56 122.90 119.54 122.90 389,385 +3.36(+2.81%)
Mar 08, 2018 120.32 120.47 118.62 119.54 254,585 -0.29(-0.24%)
Mar 07, 2018 120.61 119.83 552,948 +2.92(+2.50%)
Mar 06, 2018 119.83 119.83 116.67 116.91 585,432 -2.09(-1.76%)
Mar 05, 2018 115.36 119.69 114.82 119.01 555,505 +2.73(+2.34%)
Mar 02, 2018 112.73 116.62 112.53 116.28 518,951 +2.34(+2.05%)
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.