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

Logitech Int S.A. (NQ: LOGI )

84.80 +0.41 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 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%)
Jul 02, 2012 8.262 8.385 8.246 8.362 302,066 +0.12(+1.50%)
Jun 29, 2012 8.246 8.324 8.177 8.239 581,093 +0.29(+3.59%)
Jun 28, 2012 8.092 8.154 7.829 7.953 1,080,172 -0.23(-2.83%)
Jun 27, 2012 8.084 8.246 8.053 8.185 544,886 +0.11(+1.34%)
Jun 26, 2012 8.061 8.115 8.015 8.076 684,295 +0.14(+1.75%)
Jun 25, 2012 8.084 8.084 7.883 7.937 676,512 -0.24(-2.93%)
Jun 22, 2012 8.161 8.208 8.096 8.177 275,306 +0.08(+1.05%)
Jun 21, 2012 8.239 8.331 8.053 8.092 439,400 -0.20(-2.42%)
Jun 20, 2012 8.130 8.300 8.107 8.293 1,140,037 +0.29(+3.67%)
Jun 19, 2012 7.961 8.076 7.891 7.999 546,859 +0.02(+0.29%)
Jun 18, 2012 7.883 8.053 7.837 7.976 541,549 -0.05(-0.58%)
Jun 15, 2012 7.907 8.115 7.868 8.022 762,999 +0.23(+2.97%)
Jun 14, 2012 7.605 7.845 7.575 7.791 739,966 +0.24(+3.17%)
Jun 13, 2012 7.490 7.721 7.436 7.551 1,288,621 -0.12(-1.51%)
Jun 12, 2012 7.683 7.760 7.567 7.667 1,046,045 +0.11(+1.43%)
Jun 11, 2012 7.968 7.968 7.559 7.559 829,486 -0.38(-4.77%)
Jun 08, 2012 7.891 7.999 7.837 7.937 580,132 +0.06(+0.78%)
Jun 07, 2012 7.992 8.022 7.837 7.876 829,440 +0.12(+1.49%)
Jun 06, 2012 7.690 7.829 7.660 7.760 720,570 +0.23(+3.08%)
Jun 05, 2012 7.397 7.528 7.366 7.528 1,314,180 +0.05(+0.62%)
Jun 04, 2012 7.590 7.590 7.389 7.482 1,627,488 -0.16(-2.12%)
Jun 01, 2012 7.760 7.837 7.582 7.644 2,045,715 -0.25(-3.23%)
May 31, 2012 7.860 7.922 7.783 7.899 852,516 -0.08(-1.06%)
May 30, 2012 8.215 8.239 7.876 7.984 2,086,198 -0.33(-3.99%)
May 29, 2012 8.269 8.451 8.246 8.316 1,094,920 +0.12(+1.41%)
May 25, 2012 8.053 8.262 8.030 8.200 938,455 +0.05(+0.57%)
May 24, 2012 8.324 8.324 8.053 8.154 1,546,406 -0.18(-2.13%)
May 23, 2012 8.347 8.378 8.200 8.331 2,826,548 -0.22(-2.53%)
May 22, 2012 8.771 8.856 8.493 8.547 1,703,948 -0.12(-1.34%)
May 21, 2012 8.524 8.779 8.501 8.663 2,115,037 +0.44(+5.35%)
May 18, 2012 8.455 8.524 8.185 8.223 1,660,881 +0.12(+1.53%)
May 17, 2012 8.084 8.208 7.968 8.100 3,454,944 -0.01(-0.10%)
May 16, 2012 7.922 8.370 7.899 8.107 2,003,496 +0.49(+6.38%)
May 15, 2012 7.590 7.721 7.559 7.621 541,935 -0.02(-0.20%)
May 14, 2012 7.629 7.706 7.590 7.636 485,855 -0.10(-1.30%)
May 11, 2012 7.737 7.853 7.698 7.737 540,611 -0.12(-1.57%)
May 10, 2012 7.883 7.922 7.744 7.860 658,915 +0.04(+0.49%)
May 09, 2012 7.536 7.841 7.513 7.822 1,705,204 +0.10(+1.30%)
May 08, 2012 7.675 7.760 7.644 7.721 1,289,569 +0.06(+0.81%)
May 07, 2012 7.567 7.737 7.567 7.660 982,551 +0.05(+0.71%)
May 04, 2012 7.667 7.706 7.590 7.605 1,321,894 -0.11(-1.40%)
May 03, 2012 7.644 7.737 7.613 7.714 988,823 +0.16(+2.15%)
May 02, 2012 7.605 7.698 7.474 7.551 1,242,038 -0.30(-3.83%)
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.