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 (%)
Jul 31, 2018 79.30 80.03 78.45 79.10 2,031,829 -0.20(-0.25%)
Jul 30, 2018 76.13 79.71 75.49 79.30 2,618,622 +3.32(+4.37%)
Jul 27, 2018 82.03 84.18 75.20 75.98 7,631,035 -25.96(-25.47%)
Jul 26, 2018 105.70 100.72 101.94 1,196,040 -3.76(-3.56%)
Jul 25, 2018 104.43 105.94 104.09 105.70 889,316 +1.32(+1.26%)
Jul 24, 2018 106.58 107.31 103.41 104.38 328,979 -1.71(-1.61%)
Jul 23, 2018 106.28 106.68 105.09 106.09 424,354 -0.39(-0.37%)
Jul 20, 2018 107.02 107.60 106.48 106.48 252,630 -0.15(-0.14%)
Jul 19, 2018 107.75 106.14 106.63 506,678 -0.39(-0.36%)
Jul 18, 2018 107.31 107.99 106.75 107.02 381,781 -0.05(-0.05%)
Jul 17, 2018 106.58 107.99 105.50 107.07 608,845 +0.49(+0.46%)
Jul 16, 2018 107.80 107.94 105.89 106.58 507,576 -1.17(-1.09%)
Jul 13, 2018 108.43 109.51 107.41 107.75 355,199 -0.98(-0.90%)
Jul 12, 2018 106.97 109.82 106.97 108.72 460,500 +2.10(+1.97%)
Jul 11, 2018 105.41 107.99 105.31 106.63 466,506 +0.24(+0.23%)
Jul 10, 2018 106.09 106.48 105.36 106.38 350,961 +0.78(+0.74%)
Jul 09, 2018 104.33 106.53 103.89 105.60 538,956 +1.42(+1.36%)
Jul 06, 2018 103.11 104.38 102.97 104.19 258,079 +1.32(+1.28%)
Jul 05, 2018 102.43 102.94 101.36 102.87 489,418 +1.27(+1.25%)
Jul 03, 2018 101.60 101.60 101.60 0 +0.05(+0.05%)
Jul 02, 2018 99.79 101.75 99.16 101.55 465,613 +0.78(+0.78%)
Jun 29, 2018 100.82 101.06 99.84 100.77 515,648 +0.68(+0.68%)
Jun 28, 2018 97.79 100.67 97.15 100.09 1,113,812 +2.49(+2.55%)
Jun 27, 2018 101.26 101.94 97.06 97.60 905,321 -3.42(-3.38%)
Jun 26, 2018 102.72 102.97 100.87 101.02 1,181,753 -1.76(-1.71%)
Jun 25, 2018 103.80 104.43 102.04 102.77 524,458 -2.20(-2.09%)
Jun 22, 2018 109.75 110.19 104.63 104.97 884,147 -3.76(-3.46%)
Jun 21, 2018 110.24 110.87 108.43 108.72 728,531 -1.32(-1.20%)
Jun 20, 2018 108.29 111.70 107.75 110.04 735,597 +1.95(+1.81%)
Jun 19, 2018 104.72 108.36 104.48 108.09 759,954 +2.49(+2.36%)
Jun 18, 2018 103.60 105.94 103.55 105.60 941,146 +1.83(+1.76%)
Jun 15, 2018 104.48 103.94 103.77 1,121,034 -0.17(-0.16%)
Jun 14, 2018 104.92 105.75 103.60 103.94 521,774 -0.49(-0.47%)
Jun 13, 2018 106.04 106.28 104.38 104.43 403,630 -1.12(-1.06%)
Jun 12, 2018 105.06 105.65 104.53 105.55 635,385 +0.83(+0.79%)
Jun 11, 2018 104.09 105.60 104.09 104.72 604,705 +0.34(+0.33%)
Jun 08, 2018 103.75 105.16 103.60 104.38 436,752 +0.10(+0.09%)
Jun 07, 2018 106.09 106.48 103.55 104.28 383,969 -1.76(-1.66%)
Jun 06, 2018 105.26 106.87 104.82 106.04 593,978 +0.63(+0.60%)
Jun 05, 2018 106.24 106.68 105.26 105.41 606,562 -0.39(-0.37%)
Jun 04, 2018 105.99 106.92 105.02 105.80 439,335 -0.20(-0.18%)
Jun 01, 2018 105.75 106.56 105.26 105.99 759,227 +0.68(+0.65%)
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.