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 (%)
Sep 28, 2018 85.70 87.56 85.61 87.27 860,872 +1.42(+1.65%)
Sep 27, 2018 84.82 86.10 84.82 85.85 807,026 +1.03(+1.21%)
Sep 26, 2018 85.65 85.95 84.48 84.82 781,450 -0.93(-1.09%)
Sep 25, 2018 85.41 85.92 85.07 85.75 722,005 +0.78(+0.92%)
Sep 24, 2018 85.51 85.97 84.58 84.97 1,129,498 -0.69(-0.80%)
Sep 21, 2018 85.65 86.24 84.92 85.65 1,557,166 +0.05(+0.06%)
Sep 20, 2018 84.23 86.59 83.55 85.61 1,112,468 +1.67(+1.98%)
Sep 19, 2018 83.74 84.09 83.06 83.94 404,487 +0.54(+0.65%)
Sep 18, 2018 81.64 83.82 81.64 83.40 588,979 +1.81(+2.22%)
Sep 17, 2018 82.57 83.40 81.20 81.59 773,110 -1.62(-1.94%)
Sep 14, 2018 84.04 84.58 82.91 83.21 663,623 -0.83(-0.99%)
Sep 13, 2018 84.43 84.92 83.50 84.04 596,503 +0.10(+0.12%)
Sep 12, 2018 83.30 84.38 82.91 83.94 634,396 +0.20(+0.23%)
Sep 11, 2018 82.81 83.87 82.28 83.74 484,782 +0.64(+0.77%)
Sep 10, 2018 82.28 83.35 81.00 83.11 867,909 +0.78(+0.95%)
Sep 07, 2018 80.66 82.89 80.32 82.32 1,423,624 +1.13(+1.39%)
Sep 06, 2018 80.95 81.74 80.71 81.20 878,216 +0.29(+0.36%)
Sep 05, 2018 82.72 83.06 80.29 80.90 1,300,533 -2.25(-2.71%)
Sep 04, 2018 84.19 84.58 81.83 83.16 1,072,543 -1.03(-1.22%)
Aug 31, 2018 84.19 84.19 84.19 0 +0.49(+0.59%)
Aug 30, 2018 84.09 85.12 82.96 83.70 951,247 -0.54(-0.64%)
Aug 29, 2018 83.16 84.48 82.52 84.23 990,467 +1.22(+1.47%)
Aug 28, 2018 81.49 83.35 81.15 83.01 1,174,198 +1.86(+2.29%)
Aug 27, 2018 80.51 81.44 80.22 81.15 835,659 +0.93(+1.16%)
Aug 24, 2018 79.19 80.51 78.90 80.22 686,900 +1.22(+1.55%)
Aug 23, 2018 79.04 79.39 78.53 78.99 710,946 +0.20(+0.25%)
Aug 22, 2018 77.62 78.95 76.77 78.80 954,576 +0.54(+0.69%)
Aug 21, 2018 78.01 78.87 77.82 78.26 601,774 +0.71(+0.92%)
Aug 20, 2018 77.23 78.11 76.99 77.55 766,869 +0.27(+0.35%)
Aug 17, 2018 77.62 77.87 76.47 77.28 973,484 -0.39(-0.50%)
Aug 16, 2018 78.95 78.95 77.43 77.67 725,309 -0.34(-0.44%)
Aug 15, 2018 77.48 78.46 76.20 78.01 1,200,526 -0.05(-0.06%)
Aug 14, 2018 79.29 79.48 77.82 78.06 757,705 -1.18(-1.48%)
Aug 13, 2018 78.55 80.27 78.36 79.24 533,661 +0.64(+0.81%)
Aug 10, 2018 79.63 80.22 78.41 78.60 923,967 -1.67(-2.07%)
Aug 09, 2018 80.90 81.64 80.02 80.27 657,718 -0.44(-0.55%)
Aug 08, 2018 81.54 81.69 80.17 80.71 640,897 -0.88(-1.08%)
Aug 07, 2018 82.81 83.03 81.32 81.59 621,633 -0.73(-0.89%)
Aug 06, 2018 81.25 82.72 80.52 82.32 790,586 +1.02(+1.26%)
Aug 03, 2018 81.25 81.84 80.71 81.30 1,329,421 +0.44(+0.54%)
Aug 02, 2018 78.86 81.06 78.47 80.86 1,257,103 +1.85(+2.35%)
Aug 01, 2018 79.15 79.93 78.52 79.01 980,519 -0.10(-0.12%)
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%)
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.