Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Logitech Int S.A. (NQ: LOGI )

79.35 +0.34 (+0.43%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 24, 2024 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 (%)
Jun 29, 2012 8.246 8.324 8.177 8.239 581,093 +0.29(+3.59%)
Jun 28, 2012 8.092 8.154 7.829 7.953 1,080,172 -0.23(-2.83%)
Jun 27, 2012 8.084 8.246 8.053 8.185 544,886 +0.11(+1.34%)
Jun 26, 2012 8.061 8.115 8.015 8.076 684,295 +0.14(+1.75%)
Jun 25, 2012 8.084 8.084 7.883 7.937 676,512 -0.24(-2.93%)
Jun 22, 2012 8.161 8.208 8.096 8.177 275,306 +0.08(+1.05%)
Jun 21, 2012 8.239 8.331 8.053 8.092 439,400 -0.20(-2.42%)
Jun 20, 2012 8.130 8.300 8.107 8.293 1,140,037 +0.29(+3.67%)
Jun 19, 2012 7.961 8.076 7.891 7.999 546,859 +0.02(+0.29%)
Jun 18, 2012 7.883 8.053 7.837 7.976 541,549 -0.05(-0.58%)
Jun 15, 2012 7.907 8.115 7.868 8.022 762,999 +0.23(+2.97%)
Jun 14, 2012 7.605 7.845 7.575 7.791 739,966 +0.24(+3.17%)
Jun 13, 2012 7.490 7.721 7.436 7.551 1,288,621 -0.12(-1.51%)
Jun 12, 2012 7.683 7.760 7.567 7.667 1,046,045 +0.11(+1.43%)
Jun 11, 2012 7.968 7.968 7.559 7.559 829,486 -0.38(-4.77%)
Jun 08, 2012 7.891 7.999 7.837 7.937 580,132 +0.06(+0.78%)
Jun 07, 2012 7.992 8.022 7.837 7.876 829,440 +0.12(+1.49%)
Jun 06, 2012 7.690 7.829 7.660 7.760 720,570 +0.23(+3.08%)
Jun 05, 2012 7.397 7.528 7.366 7.528 1,314,180 +0.05(+0.62%)
Jun 04, 2012 7.590 7.590 7.389 7.482 1,627,488 -0.16(-2.12%)
Jun 01, 2012 7.760 7.837 7.582 7.644 2,045,715 -0.25(-3.23%)
May 31, 2012 7.860 7.922 7.783 7.899 852,516 -0.08(-1.06%)
May 30, 2012 8.215 8.239 7.876 7.984 2,086,198 -0.33(-3.99%)
May 29, 2012 8.269 8.451 8.246 8.316 1,094,920 +0.12(+1.41%)
May 25, 2012 8.053 8.262 8.030 8.200 938,455 +0.05(+0.57%)
May 24, 2012 8.324 8.324 8.053 8.154 1,546,406 -0.18(-2.13%)
May 23, 2012 8.347 8.378 8.200 8.331 2,826,548 -0.22(-2.53%)
May 22, 2012 8.771 8.856 8.493 8.547 1,703,948 -0.12(-1.34%)
May 21, 2012 8.524 8.779 8.501 8.663 2,115,037 +0.44(+5.35%)
May 18, 2012 8.455 8.524 8.185 8.223 1,660,881 +0.12(+1.53%)
May 17, 2012 8.084 8.208 7.968 8.100 3,454,944 -0.01(-0.10%)
May 16, 2012 7.922 8.370 7.899 8.107 2,003,496 +0.49(+6.38%)
May 15, 2012 7.590 7.721 7.559 7.621 541,935 -0.02(-0.20%)
May 14, 2012 7.629 7.706 7.590 7.636 485,855 -0.10(-1.30%)
May 11, 2012 7.737 7.853 7.698 7.737 540,611 -0.12(-1.57%)
May 10, 2012 7.883 7.922 7.744 7.860 658,915 +0.04(+0.49%)
May 09, 2012 7.536 7.841 7.513 7.822 1,705,204 +0.10(+1.30%)
May 08, 2012 7.675 7.760 7.644 7.721 1,289,569 +0.06(+0.81%)
May 07, 2012 7.567 7.737 7.567 7.660 982,551 +0.05(+0.71%)
May 04, 2012 7.667 7.706 7.590 7.605 1,321,894 -0.11(-1.40%)
May 03, 2012 7.644 7.737 7.613 7.714 988,823 +0.16(+2.15%)
May 02, 2012 7.605 7.698 7.474 7.551 1,242,038 -0.30(-3.83%)
May 01, 2012 7.783 7.930 7.783 7.853 882,287 +0.02(+0.20%)
Apr 30, 2012 7.953 8.007 7.768 7.837 2,199,851 +0.01(+0.10%)
Apr 27, 2012 7.451 8.146 7.443 7.829 5,657,778 +0.53(+7.19%)
Apr 26, 2012 6.872 7.598 6.872 7.304 9,043,306 +1.29(+21.44%)
Apr 25, 2012 5.969 6.046 5.915 6.015 1,325,335 +0.02(+0.26%)
Apr 24, 2012 5.845 6.038 5.837 5.999 1,195,669 +0.05(+0.78%)
Apr 23, 2012 5.899 5.961 5.860 5.953 960,419 -0.15(-2.53%)
Apr 20, 2012 6.100 6.146 6.069 6.108 905,394 -0.11(-1.74%)
Apr 19, 2012 6.185 6.231 6.131 6.216 890,625 -0.04(-0.62%)
Apr 18, 2012 6.138 6.270 6.115 6.254 1,829,238 -0.02(-0.37%)
Apr 17, 2012 6.092 6.285 6.092 6.277 785,547 +0.08(+1.25%)
Apr 16, 2012 6.084 6.204 6.038 6.200 655,897 +0.03(+0.50%)
Apr 13, 2012 6.239 6.254 6.053 6.169 877,338 -0.24(-3.73%)
Apr 12, 2012 6.046 6.455 6.046 6.409 792,874 +0.35(+5.73%)
Apr 11, 2012 5.999 6.084 5.969 6.061 446,712 +0.09(+1.55%)
Apr 10, 2012 5.907 5.976 5.884 5.969 844,635 +0.06(+0.98%)
Apr 09, 2012 5.791 5.930 5.791 5.911 204,503 +0.01(+0.20%)
Apr 05, 2012 5.899 5.992 5.868 5.899 344,719 -0.05(-0.78%)
Apr 04, 2012 5.945 5.961 5.884 5.945 754,529 -0.15(-2.41%)
Apr 03, 2012 6.169 6.192 6.053 6.092 470,536 -0.10(-1.62%)
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.