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%)
May 01, 2019 82.45 82.45 80.02 81.03 563,688 -1.37(-1.66%)
Apr 30, 2019 82.56 83.21 81.86 82.40 510,768 -0.28(-0.34%)
Apr 29, 2019 81.30 83.18 81.27 82.68 714,642 +1.69(+2.09%)
Apr 26, 2019 84.70 84.83 79.13 80.99 1,577,900 -3.30(-3.92%)
Apr 25, 2019 84.21 84.73 82.95 84.29 823,471 +0.09(+0.11%)
Apr 24, 2019 84.12 84.81 83.73 84.20 1,254,393 +0.57(+0.68%)
Apr 23, 2019 83.01 83.98 83.01 83.63 1,375,412 +0.63(+0.76%)
Apr 22, 2019 82.01 83.70 82.01 83.00 1,191,845 +0.96(+1.17%)
Apr 18, 2019 81.65 82.19 81.00 82.04 1,125,100 +0.82(+1.01%)
Apr 17, 2019 82.23 82.66 80.91 81.22 358,247 -0.74(-0.90%)
Apr 16, 2019 82.10 82.41 81.41 81.96 754,881 +0.31(+0.38%)
Apr 15, 2019 80.50 82.16 80.50 81.65 844,967 +1.27(+1.58%)
Apr 12, 2019 79.08 80.57 75.39 80.38 2,034,600 -3.06(-3.67%)
Apr 11, 2019 83.53 83.88 82.62 83.44 497,627 +0.00(+0.00%)
Apr 10, 2019 83.57 83.61 83.18 83.44 598,905 +0.06(+0.07%)
Apr 09, 2019 83.78 84.23 83.18 83.38 343,725 -0.67(-0.80%)
Apr 08, 2019 83.77 84.28 82.96 84.05 454,366 +0.29(+0.35%)
Apr 05, 2019 83.27 84.38 83.11 83.76 400,200 +0.62(+0.75%)
Apr 04, 2019 83.33 83.75 82.20 83.14 452,037 -0.02(-0.02%)
Apr 03, 2019 82.82 83.83 82.53 83.16 440,300 +0.53(+0.64%)
Apr 02, 2019 82.31 82.72 81.74 82.63 340,882 +0.51(+0.62%)
Apr 01, 2019 80.80 82.18 80.80 82.12 549,836 +2.02(+2.52%)
Mar 29, 2019 81.17 81.18 79.80 80.10 806,800 -0.42(-0.52%)
Mar 28, 2019 80.80 81.30 79.98 80.52 466,405 -0.29(-0.36%)
Mar 27, 2019 81.46 81.65 79.90 80.81 474,586 -0.57(-0.70%)
Mar 26, 2019 80.26 81.71 80.07 81.38 1,416,690 +1.75(+2.20%)
Mar 25, 2019 78.34 79.98 77.95 79.63 1,138,882 +0.89(+1.13%)
Mar 22, 2019 80.43 80.87 78.50 78.74 902,500 -2.04(-2.53%)
Mar 21, 2019 79.51 81.17 79.51 80.78 781,047 +0.94(+1.18%)
Mar 20, 2019 80.97 81.07 79.42 79.84 803,657 -1.33(-1.64%)
Mar 19, 2019 82.18 82.18 80.52 81.17 814,853 -0.54(-0.66%)
Mar 18, 2019 82.03 82.51 81.55 81.71 782,058 -0.28(-0.34%)
Mar 15, 2019 81.13 82.85 81.00 81.99 758,900 +0.90(+1.11%)
Mar 14, 2019 80.97 81.43 80.02 81.09 497,623 -0.03(-0.04%)
Mar 13, 2019 81.67 82.14 81.05 81.12 442,948 -0.20(-0.25%)
Mar 12, 2019 81.37 81.79 81.04 81.32 500,726 +0.06(+0.07%)
Mar 11, 2019 80.40 82.03 80.40 81.26 587,193 +1.26(+1.58%)
Mar 08, 2019 80.02 80.81 79.60 80.00 1,047,800 -0.65(-0.81%)
Mar 07, 2019 79.89 81.49 79.50 80.65 829,391 +0.61(+0.76%)
Mar 06, 2019 81.67 81.97 79.99 80.04 659,864 -1.57(-1.92%)
Mar 05, 2019 81.64 82.70 81.16 81.61 709,055 -0.19(-0.23%)
Mar 04, 2019 81.75 82.15 79.87 81.80 1,269,545 +0.31(+0.38%)
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.