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

Logitech Int S.A. (NQ: LOGI )

84.76 -0.04 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Jul 01, 2004 2.244 2.254 2.208 2.215 52,841 +0.01(+0.48%)
Jun 30, 2004 2.211 2.211 2.187 2.204 141,427 +0.03(+1.51%)
Jun 29, 2004 2.193 2.196 2.161 2.172 125,367 -0.05(-2.30%)
Jun 28, 2004 2.232 2.249 2.205 2.223 71,490 -0.01(-0.30%)
Jun 25, 2004 2.249 2.256 2.221 2.230 106,200 -0.04(-1.72%)
Jun 24, 2004 2.274 2.292 2.261 2.269 73,563 +0.04(+1.69%)
Jun 23, 2004 2.228 2.238 2.191 2.231 120,705 +0.01(+0.30%)
Jun 22, 2004 2.194 2.226 2.191 2.224 77,707 +0.04(+1.88%)
Jun 21, 2004 2.211 2.215 2.181 2.183 68,382 -0.06(-2.46%)
Jun 18, 2004 2.226 2.247 2.220 2.238 93,766 +0.01(+0.65%)
Jun 17, 2004 2.221 2.238 2.217 2.224 259,024 -0.00(-0.06%)
Jun 16, 2004 2.231 2.242 2.220 2.225 46,106 -0.02(-0.86%)
Jun 15, 2004 2.261 2.267 2.222 2.244 87,550 -0.04(-1.61%)
Jun 14, 2004 2.288 2.313 2.278 2.281 96,875 -0.08(-3.27%)
Jun 10, 2004 2.335 2.364 2.333 2.358 98,947 +0.05(+2.24%)
Jun 09, 2004 2.365 2.376 2.302 2.307 177,690 -0.06(-2.37%)
Jun 08, 2004 2.365 2.379 2.353 2.363 96,357 +0.01(+0.45%)
Jun 07, 2004 2.339 2.362 2.323 2.352 185,461 +0.05(+2.37%)
Jun 04, 2004 2.297 2.306 2.287 2.298 119,669 +0.03(+1.47%)
Jun 03, 2004 2.248 2.285 2.230 2.264 194,786 +0.04(+2.02%)
Jun 02, 2004 2.236 2.236 2.208 2.219 63,202 -0.02(-0.76%)
Jun 01, 2004 2.217 2.236 2.202 2.236 69,936 -0.00(-0.17%)
May 28, 2004 2.249 2.254 2.222 2.240 95,839 -0.07(-2.93%)
May 27, 2004 2.258 2.316 2.258 2.308 139,873 +0.10(+4.41%)
May 26, 2004 2.208 2.217 2.195 2.210 128,994 -0.03(-1.34%)
May 25, 2004 2.216 2.246 2.200 2.240 107,236 +0.03(+1.15%)
May 24, 2004 2.208 2.215 2.195 2.215 61,129 -0.00(-0.09%)
May 21, 2004 2.220 2.220 2.203 2.216 128,994 +0.07(+3.38%)
May 20, 2004 2.172 2.172 2.139 2.144 55,949 -0.03(-1.53%)
May 19, 2004 2.172 2.208 2.170 2.177 72,526 +0.04(+1.92%)
May 18, 2004 2.141 2.150 2.119 2.136 102,055 +0.04(+2.00%)
May 17, 2004 2.112 2.115 2.093 2.094 52,322 -0.03(-1.23%)
May 14, 2004 2.114 2.125 2.110 2.120 46,106 -0.00(-0.11%)
May 13, 2004 2.129 2.135 2.108 2.123 89,104 -0.01(-0.68%)
May 12, 2004 2.149 2.152 2.091 2.137 425,836 +0.06(+2.76%)
May 11, 2004 2.080 2.097 2.064 2.080 247,627 +0.00(+0.23%)
May 10, 2004 2.080 2.092 2.061 2.075 254,362 -0.03(-1.62%)
May 07, 2004 2.126 2.133 2.097 2.109 180,799 -0.02(-1.11%)
May 06, 2004 2.145 2.151 2.116 2.133 216,544 -0.02(-1.01%)
May 05, 2004 2.148 2.188 2.144 2.155 143,499 +0.02(+0.74%)
May 04, 2004 2.144 2.160 2.119 2.139 62,165 +0.03(+1.28%)
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.