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

Logitech Int S.A. (NQ: LOGI )

77.31 -0.77 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 28, 2013 5.227 5.482 5.227 5.444 1,774,826 +0.23(+4.44%)
Jun 27, 2013 5.189 5.262 5.142 5.212 0 -0.01(-0.15%)
Jun 26, 2013 5.250 5.250 5.189 5.220 0 -0.03(-0.59%)
Jun 25, 2013 5.158 5.293 5.158 5.250 498,394 -0.02(-0.29%)
Jun 24, 2013 5.227 5.297 5.220 5.266 0 -0.02(-0.29%)
Jun 21, 2013 5.281 5.335 5.258 5.281 560,815 +0.02(+0.44%)
Jun 20, 2013 5.250 5.305 5.212 5.258 240,333 -0.03(-0.58%)
Jun 19, 2013 5.320 5.359 5.258 5.289 187,137 -0.04(-0.72%)
Jun 18, 2013 5.320 5.350 5.297 5.328 0 -0.03(-0.58%)
Jun 17, 2013 5.382 5.420 5.343 5.359 0 +0.05(+0.87%)
Jun 14, 2013 5.289 5.351 5.281 5.312 0 -0.04(-0.72%)
Jun 13, 2013 5.274 5.351 5.258 5.351 166,780 +0.06(+1.17%)
Jun 12, 2013 5.351 5.366 5.277 5.289 225,598 -0.11(-2.00%)
Jun 11, 2013 5.420 5.451 5.382 5.397 186,146 -0.14(-2.51%)
Jun 10, 2013 5.498 5.552 5.498 5.536 0 +0.05(+0.99%)
Jun 07, 2013 5.505 5.528 5.457 5.482 0 +0.03(+0.57%)
Jun 06, 2013 5.413 5.459 5.374 5.451 0 +0.08(+1.44%)
Jun 05, 2013 5.420 5.444 5.328 5.374 315,253 -0.04(-0.71%)
Jun 04, 2013 5.459 5.498 5.382 5.413 0 -0.04(-0.71%)
Jun 03, 2013 5.382 5.459 5.366 5.451 336,729 +0.12(+2.17%)
May 31, 2013 5.420 5.459 5.328 5.335 432,419 -0.06(-1.14%)
May 30, 2013 5.328 5.413 5.305 5.397 702,881 +0.15(+2.95%)
May 29, 2013 5.034 5.250 5.011 5.243 1,064,988 +0.32(+6.43%)
May 28, 2013 5.104 5.119 4.926 4.926 1,219,546 -0.14(-2.74%)
May 24, 2013 5.127 5.158 5.019 5.065 0 -0.22(-4.09%)
May 23, 2013 5.250 5.351 5.235 5.281 1,064,991 +0.23(+4.59%)
May 22, 2013 5.104 5.135 5.034 5.050 0 -0.08(-1.65%)
May 21, 2013 5.142 5.173 5.111 5.135 313,277 -0.02(-0.45%)
May 20, 2013 5.135 5.189 5.135 5.158 264,198 +0.04(+0.75%)
May 17, 2013 5.027 5.142 5.019 5.119 0 +0.02(+0.30%)
May 16, 2013 5.050 5.166 5.042 5.104 845,497 +0.01(+0.15%)
May 15, 2013 5.034 5.096 5.034 5.096 353,143 +0.02(+0.46%)
May 13, 2013 5.073 5.104 5.050 5.073 312,742 +0.01(+0.15%)
May 10, 2013 4.988 5.073 4.942 5.065 0 +0.01(+0.15%)
May 09, 2013 5.065 5.135 4.949 5.057 194,936 -0.02(-0.46%)
May 08, 2013 5.057 5.096 5.042 5.081 178,053 +0.07(+1.39%)
May 07, 2013 5.027 5.034 4.973 5.011 244,707 -0.05(-0.92%)
May 06, 2013 4.988 5.065 4.980 5.057 0 +0.00(+0.00%)
May 03, 2013 4.864 5.081 4.918 5.057 0 +0.14(+2.83%)
May 02, 2013 4.841 4.926 4.834 4.918 0 +0.01(+0.16%)
May 01, 2013 4.888 4.926 4.888 4.911 0 +0.01(+0.16%)
Apr 30, 2013 4.918 4.926 4.868 4.903 478,816 +0.05(+1.11%)
Apr 29, 2013 4.872 4.895 4.834 4.849 409,455 +0.02(+0.48%)
Apr 26, 2013 4.934 5.096 4.818 4.826 966,415 -0.27(-5.30%)
Apr 25, 2013 5.135 5.204 5.073 5.096 928,486 -0.37(-6.78%)
Apr 24, 2013 5.513 5.552 5.467 5.467 388,584 -0.03(-0.56%)
Apr 23, 2013 5.536 5.544 5.467 5.498 560,651 +0.00(+0.00%)
Apr 22, 2013 5.544 5.559 5.459 5.498 608,622 -0.03(-0.56%)
Apr 19, 2013 5.552 5.571 5.505 5.528 716,824 +0.04(+0.70%)
Apr 18, 2013 5.544 5.567 5.459 5.490 1,010,241 +0.02(+0.28%)
Apr 17, 2013 5.606 5.606 5.428 5.474 1,802,472 -0.14(-2.48%)
Apr 16, 2013 5.552 5.691 5.544 5.613 803,657 +0.20(+3.71%)
Apr 15, 2013 5.420 5.513 5.405 5.413 244,739 -0.07(-1.27%)
Apr 12, 2013 5.436 5.521 5.413 5.482 351,067 +0.08(+1.50%)
Apr 11, 2013 5.382 5.459 5.366 5.401 742,753 -0.07(-1.34%)
Apr 10, 2013 5.444 5.474 5.420 5.474 189,348 +0.04(+0.71%)
Apr 09, 2013 5.366 5.444 5.351 5.436 168,544 +0.10(+1.88%)
Apr 08, 2013 5.374 5.397 5.328 5.335 142,069 -0.03(-0.58%)
Apr 05, 2013 5.351 5.427 5.343 5.366 373,505 +0.00(+0.00%)
Apr 04, 2013 5.297 5.382 5.297 5.366 349,802 +0.05(+0.87%)
Apr 03, 2013 5.320 5.366 5.305 5.320 640,163 -0.05(-1.01%)
Apr 02, 2013 5.281 5.374 5.281 5.374 1,113,825 +0.06(+1.16%)
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.