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

Logitech Int S.A. (NQ: LOGI )

79.40 -1.71 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 5.486 5.753 5.486 5.713 1,691,215 +0.24(+4.44%)
Jun 27, 2013 5.445 5.522 5.397 5.470 0 -0.01(-0.15%)
Jun 26, 2013 5.510 5.510 5.445 5.478 0 -0.03(-0.59%)
Jun 25, 2013 5.413 5.555 5.413 5.510 474,915 -0.02(-0.29%)
Jun 24, 2013 5.486 5.559 5.478 5.526 0 -0.02(-0.29%)
Jun 21, 2013 5.542 5.599 5.518 5.542 534,395 +0.02(+0.44%)
Jun 20, 2013 5.510 5.567 5.470 5.518 229,011 -0.03(-0.58%)
Jun 19, 2013 5.583 5.623 5.518 5.551 178,321 -0.04(-0.72%)
Jun 18, 2013 5.583 5.615 5.559 5.591 0 -0.03(-0.58%)
Jun 17, 2013 5.648 5.688 5.607 5.623 0 +0.05(+0.87%)
Jun 14, 2013 5.551 5.615 5.542 5.575 0 -0.04(-0.72%)
Jun 13, 2013 5.534 5.615 5.518 5.615 158,923 +0.06(+1.17%)
Jun 12, 2013 5.615 5.632 5.538 5.551 214,971 -0.11(-2.00%)
Jun 11, 2013 5.688 5.721 5.648 5.664 177,377 -0.15(-2.51%)
Jun 10, 2013 5.769 5.826 5.769 5.810 0 +0.06(+0.99%)
Jun 07, 2013 5.777 5.801 5.727 5.753 0 +0.03(+0.57%)
Jun 06, 2013 5.680 5.729 5.640 5.721 0 +0.08(+1.44%)
Jun 05, 2013 5.688 5.713 5.591 5.640 300,402 -0.04(-0.71%)
Jun 04, 2013 5.729 5.769 5.648 5.680 0 -0.04(-0.71%)
Jun 03, 2013 5.648 5.729 5.632 5.721 320,866 +0.12(+2.17%)
May 31, 2013 5.688 5.729 5.591 5.599 412,048 -0.06(-1.14%)
May 30, 2013 5.591 5.680 5.567 5.664 669,769 +0.16(+2.95%)
May 29, 2013 5.283 5.510 5.259 5.502 1,014,818 +0.33(+6.43%)
May 28, 2013 5.356 5.372 5.170 5.170 1,162,094 -0.15(-2.74%)
May 24, 2013 5.380 5.413 5.267 5.316 0 -0.23(-4.09%)
May 23, 2013 5.510 5.615 5.494 5.542 1,014,820 +0.24(+4.59%)
May 22, 2013 5.356 5.388 5.283 5.299 0 -0.09(-1.65%)
May 21, 2013 5.397 5.429 5.364 5.388 298,519 -0.02(-0.45%)
May 20, 2013 5.388 5.445 5.388 5.413 251,752 +0.04(+0.75%)
May 17, 2013 5.275 5.397 5.267 5.372 0 +0.02(+0.30%)
May 16, 2013 5.299 5.421 5.291 5.356 805,667 +0.01(+0.15%)
May 15, 2013 5.283 5.348 5.283 5.348 336,507 +0.02(+0.46%)
May 13, 2013 5.324 5.356 5.299 5.324 298,009 +0.01(+0.15%)
May 10, 2013 5.235 5.324 5.186 5.316 0 +0.01(+0.15%)
May 09, 2013 5.316 5.388 5.194 5.307 185,753 -0.02(-0.46%)
May 08, 2013 5.307 5.348 5.291 5.332 169,665 +0.07(+1.39%)
May 07, 2013 5.275 5.283 5.219 5.259 233,179 -0.05(-0.92%)
May 06, 2013 5.235 5.316 5.227 5.307 0 +0.00(+0.00%)
May 03, 2013 5.105 5.332 5.162 5.307 0 +0.15(+2.83%)
May 02, 2013 5.081 5.170 5.072 5.162 0 +0.01(+0.16%)
May 01, 2013 5.129 5.170 5.129 5.154 0 +0.01(+0.16%)
Apr 30, 2013 5.162 5.170 5.108 5.145 456,259 +0.06(+1.11%)
Apr 29, 2013 5.113 5.137 5.072 5.089 390,166 +0.02(+0.48%)
Apr 26, 2013 5.178 5.348 5.056 5.064 920,888 -0.28(-5.30%)
Apr 25, 2013 5.388 5.461 5.324 5.348 884,746 -0.39(-6.78%)
Apr 24, 2013 5.786 5.826 5.737 5.737 370,278 -0.03(-0.56%)
Apr 23, 2013 5.810 5.818 5.737 5.769 534,239 +0.00(+0.00%)
Apr 22, 2013 5.818 5.834 5.729 5.769 579,950 -0.03(-0.56%)
Apr 19, 2013 5.826 5.846 5.777 5.802 683,055 +0.04(+0.70%)
Apr 18, 2013 5.818 5.842 5.729 5.761 962,649 +0.02(+0.28%)
Apr 17, 2013 5.883 5.883 5.696 5.745 1,717,559 -0.15(-2.48%)
Apr 16, 2013 5.826 5.972 5.818 5.891 765,797 +0.21(+3.71%)
Apr 15, 2013 5.688 5.786 5.672 5.680 233,209 -0.07(-1.27%)
Apr 12, 2013 5.705 5.794 5.680 5.753 334,529 +0.09(+1.50%)
Apr 11, 2013 5.648 5.729 5.632 5.668 707,762 -0.08(-1.34%)
Apr 10, 2013 5.713 5.745 5.688 5.745 180,428 +0.04(+0.71%)
Apr 09, 2013 5.632 5.713 5.615 5.705 160,604 +0.11(+1.88%)
Apr 08, 2013 5.640 5.664 5.591 5.599 135,377 -0.03(-0.58%)
Apr 05, 2013 5.615 5.695 5.607 5.632 355,910 +0.00(+0.00%)
Apr 04, 2013 5.559 5.648 5.559 5.632 333,323 +0.05(+0.87%)
Apr 03, 2013 5.583 5.632 5.567 5.583 610,006 -0.06(-1.01%)
Apr 02, 2013 5.542 5.640 5.542 5.640 1,061,353 +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.