$100.80 -1.60 (%) LogMeIn Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOGM historical data

Date Open High Low Close Volume
12/9/2016103.05104.60100.25100.80158,719
12/8/201698.60105.0598.60102.40307,450
12/7/2016100.70102.1097.4099.05353,448
12/6/2016101.45102.15100.25101.60271,397
12/5/201696.95101.1596.95101.15329,629
12/2/201696.8097.2595.0596.95373,526
12/1/2016101.00102.2996.3396.85347,565
11/30/2016104.35104.35100.75100.85280,729
11/29/2016106.25106.25104.10104.15258,140
11/28/2016108.65108.65105.33105.60579,523
11/25/2016108.40108.95107.50108.8580,460
11/23/2016106.65108.00106.65107.95195,755
11/22/2016108.90110.10105.95107.50536,742
11/21/2016106.70108.40105.50108.25502,370
11/18/2016103.65105.65103.65105.20231,131
11/17/2016101.10103.75101.10103.50152,409
11/16/201699.40102.0099.40100.95152,985
11/15/2016100.35105.0099.4099.40268,639
11/14/2016103.15104.1598.2099.90325,558
11/11/2016102.10103.50100.00102.05451,179
11/10/2016101.15103.7098.05102.95597,524
11/9/201695.00100.1593.41100.10292,218
11/8/201694.8097.2594.8096.85230,894
11/7/201694.6095.4093.6595.35238,910
11/4/201691.5095.0091.2893.20231,987
11/3/201692.0592.6591.0091.35216,164
11/2/201694.2094.9891.5891.70353,085
11/1/201694.2095.1593.2394.20439,765
10/31/201694.4095.5393.9095.00447,660
10/28/201695.5099.4991.0094.59895,461
10/27/201689.6890.0186.2287.18361,632
10/26/201689.8890.2088.2288.91154,011
10/25/201690.6990.7889.6289.80119,903
10/24/201690.5991.6290.0990.52190,694
10/21/201689.9991.2189.9990.58132,630
10/20/201691.7491.7489.8090.70113,230
10/19/201688.9291.5988.9291.44228,405
10/18/201689.7689.9688.4888.86274,770
10/17/201689.7390.5588.4588.68116,033
10/14/201690.4190.7286.7589.61191,458
10/13/201690.5390.5388.2289.55160,507
10/12/201691.0291.6490.2391.33149,720
10/11/201693.3693.4390.2291.33197,957
10/10/201693.5494.2593.1493.27163,325
10/7/201693.7993.8792.4493.40176,225
10/6/201693.5094.9692.8693.48134,298
10/5/201693.1794.0592.9193.42131,281
10/4/201692.2494.2292.2493.42525,511
10/3/201695.8395.9991.0291.99817,252
9/30/201690.4891.1489.5690.39281,791
9/29/201691.1391.2789.5190.25145,057
9/28/201690.4891.5190.4891.13601,898
9/27/201690.2191.3189.9390.49361,186
9/26/201689.0389.9588.5589.80268,400
9/23/201690.2390.7489.4789.71205,564
9/22/201691.9292.4189.1390.26506,583
9/21/201690.2991.3489.9291.25225,166
9/20/201691.0091.3189.7289.85259,206
9/19/201691.3691.9489.4690.47348,559
9/16/201692.1294.4290.5290.65771,574
9/15/201690.6693.6290.6692.22588,146
9/14/201687.6592.3087.6590.77701,511
9/13/201688.1889.3986.6687.37200,445
9/12/201688.3289.4687.1789.28297,282
9/9/201688.5990.2088.1589.02354,167
9/8/201690.0990.6089.3289.58243,776
9/7/201690.9090.9589.7690.34342,056
9/6/201688.7191.7287.3490.52795,686
9/2/201686.5088.9986.5088.21523,946
9/1/201683.3586.2683.1586.04344,414
8/31/201683.0083.7882.4883.50180,716
8/30/201682.7483.4582.6083.29186,678
8/29/201682.5283.0682.2583.0097,953
8/26/201681.1882.5480.8282.46131,022
8/25/201681.4282.0680.8981.01238,324
8/24/201682.5483.2179.9481.60190,069
8/23/201680.6483.2380.6482.92602,110
8/22/201680.5981.2079.6380.17139,851
8/19/201680.4081.0080.1780.79200,620
8/18/201680.8381.3780.1280.44253,297
8/17/201681.5881.8079.7180.68333,965
8/16/201682.9182.9281.7381.76297,132
8/15/201683.4283.6082.5583.07148,522
8/12/201684.1784.3682.7182.91313,884
8/11/201683.8884.7383.3384.16399,962
8/10/201683.2084.3181.6183.30406,506
8/9/201682.2284.0182.0983.61320,011
8/8/201683.4883.8982.0182.45170,782
8/5/201683.6584.0083.1683.66279,520
8/4/201683.5284.2983.1583.28196,421
8/3/201684.5684.5683.3084.04409,027
8/2/201684.2185.6084.1484.91385,972
8/1/201685.7385.7384.0084.69360,263
7/29/201685.9586.0083.7185.91499,212
7/28/201683.6586.0082.5785.721,394,696
7/27/201685.0286.4082.3083.623,402,250
7/26/201665.5373.4964.7469.71943,318
7/25/201664.4565.6964.1865.31241,884
7/22/201662.2864.6761.9664.47261,359
7/21/201664.3464.8261.8262.44193,089
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center