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 (%)
Feb 29, 2016 48.59 49.32 48.25 48.32 247,161 -0.39(-0.80%)
Feb 26, 2016 48.46 48.82 48.13 48.71 194,196 +0.57(+1.18%)
Feb 25, 2016 47.96 48.24 46.71 48.14 452,212 +0.22(+0.46%)
Feb 24, 2016 47.44 48.35 47.01 47.92 309,998 -0.09(-0.18%)
Feb 23, 2016 47.99 48.70 47.76 48.01 245,855 -0.15(-0.32%)
Feb 22, 2016 48.28 48.90 48.02 48.16 355,720 +0.48(+1.02%)
Feb 19, 2016 46.10 47.83 46.10 47.67 274,179 +1.24(+2.67%)
Feb 18, 2016 47.26 47.45 45.89 46.43 376,242 -0.85(-1.80%)
Feb 17, 2016 45.96 48.13 45.75 47.28 607,424 +1.54(+3.36%)
Feb 16, 2016 43.05 46.32 41.20 45.75 780,696 +3.00(+7.02%)
Feb 12, 2016 37.50 42.75 42.75 42.75 1,667,556 +1.54(+3.73%)
Feb 11, 2016 40.16 41.74 40.16 41.21 444,834 +0.24(+0.58%)
Feb 10, 2016 41.83 42.85 40.81 40.97 380,013 -0.21(-0.51%)
Feb 09, 2016 40.52 42.92 39.19 41.18 292,665 +0.13(+0.32%)
Feb 08, 2016 42.36 42.42 40.18 41.05 401,279 -1.92(-4.46%)
Feb 05, 2016 47.07 47.07 42.93 42.97 513,205 -4.04(-8.60%)
Feb 04, 2016 48.02 48.40 46.69 47.01 236,928 -1.17(-2.42%)
Feb 03, 2016 49.42 49.42 47.57 48.18 197,063 -0.80(-1.63%)
Feb 02, 2016 49.00 49.37 48.58 48.97 279,322 -0.58(-1.17%)
Feb 01, 2016 49.12 49.60 48.79 49.55 311,592 -0.04(-0.08%)
Jan 29, 2016 48.77 49.83 48.69 49.59 329,082 +0.99(+2.03%)
Jan 28, 2016 49.57 49.95 48.13 48.60 227,963 -0.01(-0.02%)
Jan 27, 2016 51.02 51.20 48.42 48.61 291,560 -2.85(-5.53%)
Jan 26, 2016 51.19 52.03 50.54 51.46 207,333 +0.62(+1.21%)
Jan 25, 2016 51.60 51.78 50.76 50.84 233,404 -0.87(-1.69%)
Jan 22, 2016 49.98 52.21 49.92 51.72 598,861 +2.49(+5.05%)
Jan 21, 2016 51.24 51.46 49.15 49.23 225,328 -1.99(-3.89%)
Jan 20, 2016 50.63 51.66 47.94 51.22 326,580 +0.01(+0.02%)
Jan 19, 2016 52.22 52.71 50.32 51.21 249,680 -0.41(-0.79%)
Jan 15, 2016 52.41 51.62 51.62 51.62 231,540 -2.46(-4.55%)
Jan 14, 2016 52.51 54.40 51.70 54.08 192,589 +2.01(+3.87%)
Jan 13, 2016 54.08 54.57 51.40 52.07 402,086 -1.84(-3.42%)
Jan 12, 2016 54.16 54.95 52.96 53.91 209,526 +0.43(+0.80%)
Jan 11, 2016 53.82 54.33 52.65 53.48 239,956 -0.44(-0.81%)
Jan 08, 2016 55.30 56.49 53.87 53.92 406,324 -1.20(-2.17%)
Jan 07, 2016 54.78 56.75 54.19 55.12 204,404 -1.19(-2.11%)
Jan 06, 2016 56.58 58.05 55.85 56.30 344,933 -1.03(-1.80%)
Jan 05, 2016 58.64 59.67 56.97 57.34 377,683 -1.09(-1.87%)
Jan 04, 2016 62.58 62.60 57.94 58.43 654,423 -5.27(-8.27%)
Dec 31, 2015 65.23 63.70 63.70 63.70 143,369 -1.70(-2.60%)
Dec 30, 2015 66.16 66.50 65.33 65.40 102,342 -0.94(-1.42%)
Dec 29, 2015 66.03 66.93 65.65 66.34 93,715 +0.69(+1.06%)
Dec 28, 2015 64.98 65.68 64.90 65.64 60,371 +0.33(+0.51%)
Dec 24, 2015 64.97 65.31 65.31 65.31 77,004 +0.42(+0.64%)
Dec 23, 2015 65.38 65.49 64.45 64.89 100,677 -0.23(-0.35%)
Dec 22, 2015 64.86 65.36 64.09 65.12 125,977 +0.60(+0.93%)
Dec 21, 2015 63.41 64.52 62.97 64.52 191,061 +1.44(+2.29%)
Dec 18, 2015 64.25 64.37 62.95 63.08 263,610 -1.55(-2.39%)
Dec 17, 2015 64.25 65.13 63.96 64.63 142,304 +0.52(+0.81%)
Dec 16, 2015 64.55 64.93 62.53 64.11 274,611 -0.15(-0.24%)
Dec 15, 2015 63.48 64.84 63.46 64.26 155,510 +1.06(+1.68%)
Dec 14, 2015 63.45 63.75 61.37 63.19 262,456 -0.36(-0.57%)
Dec 11, 2015 64.31 64.86 62.66 63.56 183,343 -1.77(-2.70%)
Dec 10, 2015 65.79 66.35 64.97 65.32 151,500 -0.61(-0.92%)
Dec 09, 2015 68.16 68.22 65.50 65.93 228,104 -2.55(-3.73%)
Dec 08, 2015 67.04 68.85 66.91 68.48 174,222 +0.94(+1.39%)
Dec 07, 2015 66.71 67.67 65.85 67.54 305,832 +0.68(+1.02%)
Dec 04, 2015 66.76 67.35 66.23 66.86 176,010 +0.28(+0.41%)
Dec 03, 2015 68.47 68.90 66.49 66.58 169,520 -1.80(-2.64%)
Dec 02, 2015 68.02 68.78 67.77 68.39 105,829 +0.40(+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.