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

Logitech Int S.A. (NQ: LOGI )

84.39 +0.04 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Sep 30, 2004 9.271 9.368 9.250 9.327 1,775,872 +0.22(+2.39%)
Sep 29, 2004 9.072 9.140 9.045 9.109 1,160,430 +0.12(+1.33%)
Sep 28, 2004 8.914 9.072 8.849 8.989 1,572,797 +0.31(+3.63%)
Sep 27, 2004 8.700 8.762 8.675 8.675 1,305,484 -0.25(-2.81%)
Sep 24, 2004 8.891 9.001 8.879 8.926 1,786,233 -0.03(-0.34%)
Sep 23, 2004 8.858 9.022 8.827 8.957 708,691 +0.03(+0.37%)
Sep 22, 2004 9.013 9.078 8.879 8.924 1,471,259 -0.09(-1.01%)
Sep 21, 2004 8.924 9.063 8.795 9.015 5,911,978 +0.24(+2.68%)
Sep 20, 2004 8.694 8.835 8.667 8.779 530,482 +0.04(+0.42%)
Sep 17, 2004 8.906 8.910 8.686 8.742 719,052 -0.05(-0.57%)
Sep 16, 2004 8.773 8.887 8.702 8.793 762,568 -0.02(-0.24%)
Sep 15, 2004 9.072 9.082 8.725 8.814 969,788 -0.39(-4.20%)
Sep 14, 2004 9.200 9.269 9.130 9.200 828,878 -0.04(-0.44%)
Sep 13, 2004 9.213 9.333 9.152 9.240 1,552,075 +0.04(+0.42%)
Sep 10, 2004 9.024 9.217 9.015 9.202 723,196 +0.24(+2.71%)
Sep 09, 2004 8.988 9.009 8.935 8.959 489,038 -0.07(-0.73%)
Sep 08, 2004 8.870 9.024 8.866 9.024 263,169 +0.04(+0.43%)
Sep 07, 2004 8.953 9.015 8.928 8.986 140,909 +0.08(+0.91%)
Sep 03, 2004 8.939 8.939 8.835 8.905 171,992 -0.06(-0.71%)
Sep 02, 2004 8.912 8.974 8.872 8.968 128,476 +0.15(+1.66%)
Sep 01, 2004 8.800 8.889 8.769 8.822 124,331 +0.08(+0.86%)
Aug 31, 2004 8.717 8.804 8.692 8.746 248,663 -0.06(-0.66%)
Aug 30, 2004 8.852 8.852 8.756 8.804 381,284 -0.12(-1.30%)
Aug 27, 2004 8.895 8.976 8.879 8.920 862,034 -0.16(-1.81%)
Aug 26, 2004 8.918 9.084 8.837 9.084 418,583 -0.07(-0.80%)
Aug 25, 2004 8.959 9.181 8.955 9.157 1,245,390 +0.23(+2.55%)
Aug 24, 2004 8.793 9.001 8.793 8.930 306,685 +0.17(+1.92%)
Aug 23, 2004 8.841 8.922 8.746 8.762 236,230 -0.03(-0.37%)
Aug 20, 2004 8.681 8.795 8.667 8.795 277,674 +0.05(+0.60%)
Aug 19, 2004 8.812 8.868 8.740 8.742 242,447 +6.54(+297.37%)
Aug 17, 2004 2.172 2.221 2.172 2.200 193,750 +0.05(+2.47%)
Aug 16, 2004 2.114 2.153 2.114 2.147 120,705 +0.07(+3.42%)
Aug 13, 2004 2.075 2.091 2.065 2.076 123,813 +0.00(+0.14%)
Aug 12, 2004 2.077 2.085 2.055 2.073 169,920 -0.05(-2.25%)
Aug 11, 2004 2.134 2.140 2.110 2.121 181,835 -0.05(-2.35%)
Aug 10, 2004 2.155 2.199 2.152 2.172 102,573 +0.01(+0.67%)
Aug 09, 2004 2.161 2.184 2.150 2.158 76,712 +0.00(+0.09%)
Aug 06, 2004 2.165 2.181 2.151 2.156 108,790 -0.01(-0.58%)
Aug 05, 2004 2.192 2.204 2.168 2.168 62,165 -0.01(-0.35%)
Aug 04, 2004 2.168 2.194 2.165 2.176 31,601 +0.00(+0.02%)
Aug 03, 2004 2.195 2.200 2.169 2.175 242,131 +0.03(+1.53%)
Aug 02, 2004 2.118 2.155 2.055 2.143 851,154 +0.12(+5.71%)
Jul 30, 2004 2.131 2.131 2.027 2.027 219,134 -0.13(-5.98%)
Jul 29, 2004 2.198 2.198 2.150 2.156 298,914 -0.05(-2.13%)
Jul 28, 2004 2.201 2.206 2.186 2.202 311,865 -0.01(-0.37%)
Jul 27, 2004 2.194 2.213 2.178 2.211 291,143 +0.02(+1.12%)
Jul 26, 2004 2.176 2.191 2.163 2.186 41,443 +0.02(+0.78%)
Jul 23, 2004 2.198 2.199 2.164 2.169 156,450 -0.06(-2.52%)
Jul 22, 2004 2.182 2.231 2.182 2.225 512,350 +0.14(+6.76%)
Jul 21, 2004 2.139 2.154 2.084 2.084 438,269 -0.00(-0.09%)
Jul 20, 2004 2.080 2.086 2.068 2.086 622,177 +0.01(+0.53%)
Jul 19, 2004 2.108 2.108 2.065 2.075 127,440 -0.04(-2.09%)
Jul 16, 2004 2.135 2.135 2.093 2.119 219,134 +0.01(+0.60%)
Jul 15, 2004 2.088 2.107 2.087 2.107 137,283 -0.00(-0.09%)
Jul 14, 2004 2.149 2.149 2.106 2.109 489,556 -0.05(-2.48%)
Jul 13, 2004 2.190 2.190 2.136 2.162 138,319 -0.05(-2.10%)
Jul 12, 2004 2.208 2.219 2.196 2.209 72,008 -0.01(-0.43%)
Jul 09, 2004 2.208 2.222 2.197 2.218 55,431 +0.00(+0.04%)
Jul 08, 2004 2.196 2.237 2.191 2.217 316,010 -0.00(-0.02%)
Jul 07, 2004 2.215 2.226 2.212 2.218 76,671 +0.05(+2.11%)
Jul 06, 2004 2.238 2.238 2.172 2.172 162,667 -0.06(-2.87%)
Jul 02, 2004 2.246 2.264 2.232 2.236 81,333 +0.02(+0.96%)
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.