Skip to main content

Logitech Int S.A. (NQ: LOGI )

85.69 -1.34 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 14.31 14.46 14.25 14.45 563,770 +0.39(+2.78%)
Jun 29, 2016 13.94 14.06 13.93 14.06 409,968 +0.28(+2.06%)
Jun 28, 2016 13.68 13.84 13.63 13.77 550,360 +0.45(+3.40%)
Jun 27, 2016 13.36 13.39 13.14 13.32 847,869 -0.56(-4.03%)
Jun 24, 2016 14.00 14.25 13.88 13.88 1,131,661 -0.97(-6.52%)
Jun 23, 2016 14.80 14.85 14.67 14.85 556,085 +0.25(+1.70%)
Jun 22, 2016 14.57 14.63 14.56 14.60 339,432 +0.08(+0.55%)
Jun 21, 2016 14.47 14.60 14.41 14.52 278,688 +0.04(+0.31%)
Jun 20, 2016 14.47 14.58 14.46 14.47 296,607 +0.23(+1.62%)
Jun 17, 2016 14.15 14.30 14.09 14.24 511,797 +0.19(+1.33%)
Jun 16, 2016 14.03 14.08 13.88 14.06 522,636 -0.15(-1.06%)
Jun 15, 2016 14.33 14.39 14.20 14.21 893,559 +0.57(+4.16%)
Jun 14, 2016 13.42 13.68 13.42 13.64 492,548 +0.26(+1.92%)
Jun 13, 2016 13.47 13.51 13.36 13.38 396,865 -0.26(-1.89%)
Jun 10, 2016 13.69 13.75 13.61 13.64 232,632 -0.28(-2.04%)
Jun 09, 2016 13.85 13.98 13.77 13.92 334,186 -0.04(-0.32%)
Jun 08, 2016 14.13 14.17 13.94 13.97 341,224 -0.05(-0.38%)
Jun 07, 2016 14.17 14.18 14.01 14.02 711,551 +0.07(+0.51%)
Jun 06, 2016 13.91 14.02 13.91 13.95 413,007 +0.16(+1.16%)
Jun 03, 2016 13.80 13.85 13.72 13.79 485,473 +0.14(+1.04%)
Jun 02, 2016 13.68 13.75 13.58 13.65 302,595 +0.04(+0.33%)
Jun 01, 2016 13.60 13.68 13.53 13.60 490,356 +0.01(+0.07%)
May 31, 2016 13.69 13.75 13.58 13.60 419,033 +0.00(+0.00%)
May 27, 2016 13.56 13.60 13.60 13.60 324,746 -0.01(-0.07%)
May 26, 2016 13.68 13.72 13.57 13.60 582,672 +0.08(+0.59%)
May 25, 2016 13.60 13.62 13.51 13.52 593,953 +0.19(+1.40%)
May 24, 2016 13.32 13.45 13.28 13.34 778,708 +0.19(+1.42%)
May 23, 2016 13.14 13.23 13.09 13.15 397,615 +0.27(+2.07%)
May 20, 2016 12.89 12.94 12.85 12.89 257,935 +0.06(+0.49%)
May 19, 2016 12.85 12.86 12.74 12.82 302,392 -0.11(-0.82%)
May 18, 2016 12.96 13.08 12.88 12.93 280,044 -0.08(-0.61%)
May 17, 2016 12.98 13.17 12.96 13.01 544,462 -0.12(-0.95%)
May 16, 2016 12.97 13.20 12.97 13.13 152,328 +0.10(+0.75%)
May 13, 2016 13.11 13.14 13.03 13.04 281,926 +0.00(+0.00%)
May 12, 2016 13.31 13.31 13.00 13.04 630,924 -0.25(-1.87%)
May 11, 2016 13.46 13.50 13.29 13.29 363,979 -0.18(-1.32%)
May 10, 2016 13.43 13.51 13.39 13.46 247,465 -0.04(-0.33%)
May 09, 2016 13.53 13.60 13.49 13.51 506,408 +0.10(+0.73%)
May 06, 2016 13.36 13.41 13.24 13.41 437,012 -0.15(-1.11%)
May 05, 2016 13.53 13.56 13.36 13.56 527,631 +0.02(+0.13%)
May 04, 2016 13.60 13.61 13.51 13.54 433,610 -0.14(-1.04%)
May 03, 2016 13.84 13.85 13.68 13.68 568,054 -0.20(-1.41%)
May 02, 2016 13.83 13.90 13.76 13.88 951,129 +0.23(+1.69%)
Apr 29, 2016 13.75 13.75 13.52 13.65 1,214,864 +0.48(+3.64%)
Apr 28, 2016 13.68 13.78 13.15 13.17 1,685,935 -0.94(-6.67%)
Apr 27, 2016 14.03 14.15 14.00 14.11 568,680 +0.19(+1.34%)
Apr 26, 2016 13.84 13.98 13.79 13.92 447,194 +0.10(+0.71%)
Apr 25, 2016 13.87 13.89 13.78 13.83 321,346 -0.07(-0.51%)
Apr 22, 2016 13.80 13.97 13.80 13.90 426,743 +0.12(+0.84%)
Apr 21, 2016 13.94 13.98 13.73 13.78 1,234,829 -0.65(-4.49%)
Apr 20, 2016 14.61 14.63 14.42 14.43 508,607 -0.24(-1.63%)
Apr 19, 2016 14.63 14.75 14.53 14.67 769,151 +0.19(+1.29%)
Apr 18, 2016 14.38 14.55 14.31 14.48 707,963 +0.18(+1.24%)
Apr 15, 2016 14.41 14.48 14.28 14.31 693,896 -0.20(-1.35%)
Apr 14, 2016 14.65 14.69 14.48 14.50 569,930 -0.04(-0.31%)
Apr 13, 2016 14.52 14.61 14.48 14.55 527,394 +0.27(+1.86%)
Apr 12, 2016 14.26 14.34 14.13 14.28 591,616 +0.02(+0.12%)
Apr 11, 2016 14.41 14.47 14.23 14.26 470,321 -0.24(-1.65%)
Apr 08, 2016 14.38 14.58 14.34 14.50 493,563 +0.14(+0.99%)
Apr 07, 2016 14.42 14.47 14.31 14.36 282,017 -0.22(-1.52%)
Apr 06, 2016 14.27 14.63 14.27 14.58 558,963 +0.42(+2.94%)
Apr 05, 2016 14.08 14.25 14.02 14.16 1,607,110 +0.04(+0.25%)
Apr 04, 2016 14.22 14.23 14.08 14.13 366,384 -0.02(-0.13%)
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.