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

Logitech Int S.A. (NQ: LOGI )

82.09 +0.32 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 28, 2012 7.165 7.196 6.995 7.042 1,387,354 +0.19(+2.82%)
Sep 27, 2012 6.833 6.918 6.787 6.849 2,599,189 +0.39(+5.97%)
Sep 26, 2012 6.609 6.609 6.440 6.463 630,837 -0.19(-2.90%)
Sep 25, 2012 6.779 6.841 6.640 6.656 877,973 -0.14(-2.05%)
Sep 24, 2012 6.957 6.957 6.779 6.795 476,400 -0.23(-3.30%)
Sep 21, 2012 7.196 7.235 6.995 7.026 1,198,078 +0.02(+0.33%)
Sep 20, 2012 7.104 7.119 6.965 7.003 712,391 -0.16(-2.26%)
Sep 19, 2012 7.104 7.266 7.080 7.165 1,492,522 -0.04(-0.54%)
Sep 18, 2012 7.250 7.273 7.150 7.204 939,977 +0.01(+0.11%)
Sep 17, 2012 7.304 7.351 7.142 7.196 570,329 -0.16(-2.20%)
Sep 14, 2012 7.490 7.575 7.358 7.358 1,255,524 +0.19(+2.58%)
Sep 13, 2012 7.158 7.212 7.015 7.173 1,187,312 -0.62(-7.93%)
Sep 12, 2012 7.922 7.945 7.667 7.791 2,029,250 -0.02(-0.20%)
Sep 11, 2012 7.698 7.891 7.629 7.806 1,537,148 +0.35(+4.66%)
Sep 10, 2012 7.412 7.505 7.389 7.459 490,728 +0.05(+0.73%)
Sep 07, 2012 7.389 7.482 7.358 7.405 920,275 +0.13(+1.80%)
Sep 06, 2012 7.181 7.312 7.181 7.273 888,059 +0.14(+1.95%)
Sep 05, 2012 7.266 7.266 7.104 7.134 573,406 -0.15(-2.12%)
Sep 04, 2012 7.204 7.343 7.204 7.289 890,370 +0.16(+2.28%)
Aug 31, 2012 7.196 7.277 7.119 7.127 299,112 -0.02(-0.22%)
Aug 30, 2012 7.173 7.250 7.104 7.142 704,865 -0.06(-0.86%)
Aug 29, 2012 7.312 7.335 7.127 7.204 562,021 +0.07(+0.97%)
Aug 27, 2012 7.281 7.281 7.111 7.134 722,519 -0.27(-3.65%)
Aug 24, 2012 7.335 7.405 7.181 7.405 1,085,532 +0.22(+3.01%)
Aug 23, 2012 7.165 7.243 7.096 7.189 2,198,970 +0.47(+7.01%)
Aug 22, 2012 6.710 6.795 6.679 6.718 1,190,858 +0.05(+0.81%)
Aug 21, 2012 6.733 6.748 6.602 6.663 1,285,975 -0.11(-1.60%)
Aug 20, 2012 6.748 6.779 6.683 6.772 550,498 -0.09(-1.35%)
Aug 17, 2012 6.818 6.949 6.772 6.864 1,246,352 +0.12(+1.83%)
Aug 16, 2012 6.617 6.779 6.594 6.741 508,047 +0.09(+1.39%)
Aug 15, 2012 6.594 6.648 6.582 6.648 365,565 +0.02(+0.35%)
Aug 14, 2012 6.733 6.756 6.548 6.625 964,900 -0.09(-1.38%)
Aug 13, 2012 6.687 6.764 6.625 6.718 792,739 -0.05(-0.80%)
Aug 10, 2012 6.679 6.795 6.663 6.772 572,695 +0.01(+0.11%)
Aug 09, 2012 6.555 6.787 6.555 6.764 1,385,913 +0.27(+4.16%)
Aug 08, 2012 6.447 6.555 6.424 6.494 2,123,757 +0.15(+2.31%)
Aug 07, 2012 6.447 6.463 6.293 6.347 1,915,650 -0.02(-0.36%)
Aug 06, 2012 6.378 6.416 6.331 6.370 2,231,734 +0.05(+0.86%)
Aug 03, 2012 6.409 6.463 6.219 6.316 2,917,183 -0.16(-2.50%)
Aug 02, 2012 6.718 6.756 6.470 6.478 2,098,155 -0.23(-3.45%)
Aug 01, 2012 6.787 6.826 6.663 6.710 1,163,490 -0.05(-0.80%)
Jul 31, 2012 6.934 6.941 6.648 6.764 1,475,763 -0.13(-1.90%)
Jul 30, 2012 6.772 6.903 6.772 6.895 739,942 +0.12(+1.71%)
Jul 27, 2012 6.532 6.802 6.509 6.779 1,888,341 +0.02(+0.23%)
Jul 26, 2012 6.617 7.235 6.602 6.764 3,295,302 -0.15(-2.23%)
Jul 25, 2012 7.088 7.111 6.779 6.918 2,298,478 -0.02(-0.33%)
Jul 24, 2012 6.849 6.988 6.810 6.941 1,842,604 -0.05(-0.77%)
Jul 23, 2012 7.204 7.204 6.864 6.995 1,349,412 -0.20(-2.79%)
Jul 20, 2012 7.320 7.351 7.181 7.196 795,241 -0.36(-4.80%)
Jul 19, 2012 7.621 7.667 7.540 7.559 862,776 +0.08(+1.03%)
Jul 18, 2012 7.158 7.513 7.134 7.482 878,327 +0.21(+2.87%)
Jul 17, 2012 7.382 7.382 7.165 7.273 812,473 -0.06(-0.84%)
Jul 16, 2012 7.351 7.389 7.289 7.335 848,430 +0.02(+0.21%)
Jul 13, 2012 7.366 7.466 7.300 7.320 1,058,935 -0.19(-2.47%)
Jul 12, 2012 7.582 7.621 7.428 7.505 1,274,929 -0.09(-1.22%)
Jul 11, 2012 7.636 7.698 7.536 7.598 960,111 -0.24(-3.05%)
Jul 10, 2012 8.046 8.053 7.814 7.837 1,018,465 -0.29(-3.61%)
Jul 09, 2012 7.690 8.215 7.621 8.130 1,838,727 +0.33(+4.26%)
Jul 06, 2012 7.914 7.949 7.752 7.798 329,830 -0.26(-3.26%)
Jul 05, 2012 7.999 8.130 7.961 8.061 597,594 -0.32(-3.87%)
Jul 03, 2012 8.331 8.385 8.269 8.385 118,599 +0.02(+0.28%)
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.