Skip to main content

Logitech Int S.A. (NQ: LOGI )

86.90 +1.21 (+1.41%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.386 8.499 8.341 8.477 1,512,556 +0.06(+0.72%)
Jun 29, 2011 8.265 8.627 8.250 8.416 2,857,529 +0.51(+6.49%)
Jun 28, 2011 7.730 7.941 7.707 7.903 1,964,457 -0.02(-0.29%)
Jun 27, 2011 7.934 8.032 7.881 7.926 2,043,202 -0.12(-1.50%)
Jun 24, 2011 8.122 8.137 7.918 8.047 2,165,040 -0.20(-2.47%)
Jun 23, 2011 8.069 8.273 8.039 8.250 2,276,149 -0.13(-1.53%)
Jun 22, 2011 8.446 8.552 8.378 8.378 1,859,562 -0.28(-3.22%)
Jun 21, 2011 8.537 8.703 8.537 8.658 1,889,147 +0.16(+1.86%)
Jun 20, 2011 8.492 8.605 8.447 8.499 2,808,346 -0.24(-2.76%)
Jun 17, 2011 8.846 8.846 8.673 8.740 1,242,672 -0.02(-0.17%)
Jun 16, 2011 8.703 8.823 8.665 8.756 1,803,944 -0.08(-0.85%)
Jun 15, 2011 8.891 9.035 8.801 8.831 2,822,560 -0.26(-2.90%)
Jun 14, 2011 9.102 9.148 9.053 9.095 1,946,473 +0.05(+0.58%)
Jun 13, 2011 9.057 9.155 8.974 9.042 1,097,991 -0.01(-0.08%)
Jun 10, 2011 8.944 9.095 8.929 9.050 2,499,504 +0.03(+0.33%)
Jun 09, 2011 9.042 9.148 8.952 9.020 1,384,227 +0.00(+0.00%)
Jun 08, 2011 9.133 9.163 8.982 9.020 2,176,500 -0.29(-3.16%)
Jun 07, 2011 9.464 9.480 9.291 9.314 1,749,283 -0.19(-1.98%)
Jun 06, 2011 9.706 9.736 9.487 9.502 1,474,835 -0.31(-3.15%)
Jun 03, 2011 9.842 9.887 9.774 9.811 1,796,120 +0.57(+6.20%)
May 24, 2011 9.344 9.374 9.231 9.238 1,604,975 -0.21(-2.23%)
May 23, 2011 9.449 9.472 9.359 9.449 1,416,828 -0.31(-3.17%)
May 20, 2011 9.698 9.774 9.645 9.759 1,651,953 +0.13(+1.33%)
May 19, 2011 9.578 9.736 9.555 9.630 2,329,384 +0.15(+1.59%)
May 18, 2011 9.412 9.510 9.389 9.480 1,116,023 +0.08(+0.88%)
May 17, 2011 9.253 9.419 9.231 9.397 1,695,103 -0.08(-0.88%)
May 16, 2011 9.676 9.676 9.464 9.480 1,414,167 -0.24(-2.48%)
May 13, 2011 9.713 9.766 9.645 9.721 1,579,076 -0.20(-1.98%)
May 12, 2011 9.894 9.962 9.811 9.917 819,472 +0.00(+0.00%)
May 11, 2011 10.02 10.09 9.879 9.917 935,979 -0.06(-0.60%)
May 10, 2011 9.894 10.02 9.857 9.977 2,102,996 +0.02(+0.23%)
May 09, 2011 9.789 10.02 9.766 9.955 2,286,730 +0.08(+0.76%)
May 06, 2011 10.05 10.05 9.842 9.879 1,772,263 -0.11(-1.13%)
May 05, 2011 9.992 10.08 9.924 9.992 2,982,099 -0.17(-1.71%)
May 04, 2011 10.19 10.23 10.08 10.17 1,657,728 +0.08(+0.75%)
May 03, 2011 9.992 10.14 9.917 10.09 2,866,406 -0.12(-1.18%)
May 02, 2011 10.19 10.40 10.18 10.21 1,667,478 -0.20(-1.96%)
Apr 29, 2011 10.40 10.44 10.37 10.41 1,133,005 +0.03(+0.29%)
Apr 28, 2011 10.63 10.65 10.28 10.38 3,749,814 -0.33(-3.10%)
Apr 27, 2011 10.54 10.72 10.44 10.72 2,455,666 +0.20(+1.94%)
Apr 26, 2011 10.41 10.61 10.31 10.51 2,595,181 +0.17(+1.60%)
Apr 25, 2011 10.41 10.51 10.34 10.35 745,593 -0.02(-0.15%)
Apr 21, 2011 10.36 10.47 10.24 10.36 2,027,899 +0.05(+0.51%)
Apr 20, 2011 10.42 10.47 10.21 10.31 2,082,756 +0.28(+2.78%)
Apr 19, 2011 10.11 10.20 9.962 10.03 3,925,702 -0.29(-2.78%)
Apr 18, 2011 10.36 10.39 10.21 10.32 2,431,011 -0.17(-1.58%)
Apr 15, 2011 10.23 10.52 10.08 10.48 5,718,845 +0.22(+2.13%)
Apr 14, 2011 10.54 10.63 10.25 10.26 6,431,277 -0.52(-4.83%)
Apr 13, 2011 10.84 10.93 10.69 10.78 3,770,462 +0.01(+0.07%)
Apr 12, 2011 10.84 10.84 10.67 10.78 2,364,273 -0.08(-0.76%)
Apr 11, 2011 10.94 10.94 10.81 10.86 2,215,349 -0.11(-1.03%)
Apr 08, 2011 11.14 11.16 10.93 10.97 1,702,329 -0.21(-1.89%)
Apr 07, 2011 11.14 11.24 11.02 11.18 3,730,598 -0.01(-0.07%)
Apr 06, 2011 11.04 11.32 11.00 11.19 3,321,798 +0.29(+2.63%)
Apr 05, 2011 10.83 10.93 10.81 10.90 3,325,169 -0.04(-0.38%)
Apr 04, 2011 10.93 11.11 10.90 10.95 4,631,718 -0.15(-1.33%)
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.