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 (%)
Aug 30, 2019 67.22 67.56 66.09 66.53 222,647 -0.48(-0.71%)
Aug 29, 2019 66.64 67.44 66.58 67.00 211,206 +0.88(+1.32%)
Aug 28, 2019 66.57 66.89 65.82 66.13 260,126 -0.93(-1.38%)
Aug 27, 2019 68.51 68.72 67.01 67.05 284,728 -1.09(-1.61%)
Aug 26, 2019 69.14 69.22 67.66 68.15 277,856 -0.64(-0.93%)
Aug 23, 2019 69.29 70.89 68.67 68.78 341,205 -1.05(-1.51%)
Aug 22, 2019 69.52 70.07 69.07 69.84 204,575 +0.52(+0.75%)
Aug 21, 2019 69.31 70.20 68.73 69.32 317,513 +0.61(+0.88%)
Aug 20, 2019 68.93 69.23 68.29 68.72 260,367 -0.26(-0.38%)
Aug 19, 2019 68.72 69.54 68.62 68.97 310,395 +1.14(+1.69%)
Aug 16, 2019 67.96 68.39 67.35 67.83 498,546 +0.55(+0.81%)
Aug 15, 2019 68.38 68.83 66.80 67.28 415,569 -1.04(-1.52%)
Aug 14, 2019 70.25 70.32 67.79 68.32 607,726 -3.31(-4.63%)
Aug 13, 2019 70.68 72.53 70.08 71.63 271,929 +1.12(+1.60%)
Aug 12, 2019 70.88 71.89 69.75 70.51 174,273 -0.82(-1.14%)
Aug 09, 2019 72.05 72.05 71.09 71.32 185,171 -0.80(-1.10%)
Aug 08, 2019 70.77 72.19 70.74 72.12 418,348 +1.97(+2.81%)
Aug 07, 2019 69.63 70.28 69.40 70.15 390,787 -0.18(-0.25%)
Aug 06, 2019 71.31 73.01 70.24 70.33 401,703 -0.31(-0.44%)
Aug 05, 2019 71.70 72.18 69.65 70.64 555,728 -2.29(-3.14%)
Aug 02, 2019 74.02 74.30 72.44 72.93 300,982 -1.54(-2.07%)
Aug 01, 2019 75.27 76.19 73.69 74.48 313,003 -0.79(-1.05%)
Jul 31, 2019 76.52 76.62 74.35 75.27 368,538 -1.22(-1.59%)
Jul 30, 2019 75.91 77.03 75.72 76.49 457,235 +0.20(+0.26%)
Jul 29, 2019 77.85 78.48 74.45 76.29 641,095 -1.40(-1.80%)
Jul 26, 2019 78.11 83.97 77.01 77.69 1,499,258 +6.00(+8.38%)
Jul 25, 2019 73.02 73.02 71.47 71.68 715,100 -1.14(-1.56%)
Jul 24, 2019 72.73 73.18 71.75 72.82 1,012,496 -0.08(-0.11%)
Jul 23, 2019 74.38 74.54 72.87 72.90 414,329 -1.14(-1.54%)
Jul 22, 2019 75.15 75.68 73.98 74.04 372,943 -1.22(-1.62%)
Jul 19, 2019 75.54 76.62 75.24 75.26 470,246 -0.02(-0.03%)
Jul 18, 2019 74.81 75.52 74.56 75.28 221,902 +0.22(+0.29%)
Jul 17, 2019 74.57 75.85 74.07 75.06 412,147 +0.48(+0.64%)
Jul 16, 2019 76.15 76.15 74.31 74.58 369,267 -1.25(-1.65%)
Jul 15, 2019 75.62 75.92 75.15 75.83 231,956 +0.36(+0.47%)
Jul 12, 2019 74.84 75.53 74.70 75.48 275,547 +0.76(+1.02%)
Jul 11, 2019 74.20 74.77 73.85 74.71 189,369 +0.57(+0.78%)
Jul 10, 2019 74.52 75.64 74.13 74.14 269,099 -0.02(-0.03%)
Jul 09, 2019 73.69 74.28 73.12 74.16 257,835 +0.25(+0.34%)
Jul 08, 2019 74.29 74.47 73.63 73.91 356,091 -0.74(-1.00%)
Jul 05, 2019 73.85 74.72 73.47 74.65 296,440 +0.56(+0.76%)
Jul 03, 2019 73.27 74.25 72.68 74.09 579,254 +1.11(+1.52%)
Jul 02, 2019 72.96 73.60 72.62 72.98 368,975 -0.15(-0.20%)
Jul 01, 2019 74.09 74.78 72.80 73.13 355,293 +0.13(+0.18%)
Jun 28, 2019 72.78 73.64 72.39 73.00 1,123,384 +0.64(+0.89%)
Jun 27, 2019 71.71 72.71 71.62 72.35 467,583 +0.76(+1.07%)
Jun 26, 2019 69.84 71.75 69.84 71.59 768,047 +2.13(+3.07%)
Jun 25, 2019 70.35 71.23 69.04 69.46 365,621 -0.90(-1.28%)
Jun 24, 2019 70.75 70.75 70.13 70.36 453,535 -0.19(-0.27%)
Jun 21, 2019 71.58 72.32 70.36 70.55 1,011,853 -1.35(-1.87%)
Jun 20, 2019 71.61 72.22 71.24 71.90 534,004 +1.11(+1.57%)
Jun 19, 2019 70.58 71.21 70.28 70.79 466,512 +0.44(+0.62%)
Jun 18, 2019 70.21 72.18 70.16 70.35 565,416 +1.08(+1.56%)
Jun 17, 2019 68.48 70.81 68.48 69.27 720,860 +1.00(+1.47%)
Jun 14, 2019 69.13 69.43 67.37 68.27 637,795 -1.03(-1.49%)
Jun 13, 2019 70.27 70.27 69.16 69.30 375,971 -0.84(-1.20%)
Jun 12, 2019 70.00 70.76 69.17 70.15 464,466 +0.02(+0.03%)
Jun 11, 2019 72.35 72.44 70.03 70.13 390,889 -1.35(-1.89%)
Jun 10, 2019 71.96 72.90 71.40 71.47 307,589 +0.09(+0.12%)
Jun 07, 2019 71.27 72.24 71.05 71.38 337,923 +0.52(+0.73%)
Jun 06, 2019 71.32 71.59 70.63 70.87 299,361 -0.64(-0.90%)
Jun 05, 2019 72.15 72.82 70.65 71.51 339,800 -0.16(-0.22%)
Jun 04, 2019 69.68 71.76 69.11 71.67 427,415 +2.67(+3.88%)
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.