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 (%)
Apr 30, 2012 7.645 7.697 7.467 7.534 2,288,308 +0.01(+0.10%)
Apr 27, 2012 7.163 7.831 7.156 7.527 5,885,281 +0.50(+7.19%)
Apr 26, 2012 6.606 7.304 6.606 7.022 9,406,944 +1.24(+21.44%)
Apr 25, 2012 5.738 5.812 5.686 5.782 1,378,628 +0.01(+0.26%)
Apr 24, 2012 5.619 5.805 5.612 5.768 1,243,748 +0.04(+0.78%)
Apr 23, 2012 5.671 5.730 5.634 5.723 999,038 -0.15(-2.53%)
Apr 20, 2012 5.864 5.909 5.834 5.871 941,801 -0.10(-1.74%)
Apr 19, 2012 5.946 5.990 5.894 5.975 926,437 -0.04(-0.62%)
Apr 18, 2012 5.901 6.027 5.879 6.012 1,902,793 -0.02(-0.37%)
Apr 17, 2012 5.857 6.042 5.857 6.035 817,135 +0.07(+1.25%)
Apr 16, 2012 5.849 5.964 5.805 5.961 682,271 +0.03(+0.50%)
Apr 13, 2012 5.998 6.012 5.819 5.931 912,616 -0.23(-3.73%)
Apr 12, 2012 5.812 6.205 5.812 6.161 824,756 +0.33(+5.73%)
Apr 11, 2012 5.768 5.849 5.738 5.827 464,675 +0.09(+1.55%)
Apr 10, 2012 5.678 5.745 5.656 5.738 878,598 +0.06(+0.98%)
Apr 09, 2012 5.567 5.701 5.567 5.682 212,727 +0.01(+0.20%)
Apr 05, 2012 5.671 5.760 5.642 5.671 358,580 -0.04(-0.78%)
Apr 04, 2012 5.716 5.730 5.656 5.716 784,869 -0.14(-2.41%)
Apr 03, 2012 5.931 5.953 5.819 5.857 489,457 -0.10(-1.62%)
Apr 02, 2012 5.745 5.961 5.730 5.953 442,932 +0.16(+2.82%)
Mar 30, 2012 5.768 5.812 5.738 5.790 216,877 +0.06(+1.04%)
Mar 29, 2012 5.738 5.753 5.678 5.730 281,163 -0.08(-1.40%)
Mar 28, 2012 5.812 5.842 5.753 5.812 304,629 -0.01(-0.25%)
Mar 27, 2012 5.857 5.879 5.812 5.827 464,659 +0.08(+1.42%)
Mar 26, 2012 5.701 5.775 5.656 5.745 421,485 +0.10(+1.84%)
Mar 23, 2012 5.649 5.656 5.589 5.641 166,748 -0.01(-0.13%)
Mar 22, 2012 5.589 5.701 5.582 5.649 573,080 -0.04(-0.78%)
Mar 21, 2012 5.775 5.775 5.664 5.693 618,213 -0.17(-2.91%)
Mar 20, 2012 5.797 5.879 5.760 5.864 396,362 -0.06(-1.00%)
Mar 19, 2012 5.834 5.968 5.812 5.923 638,845 +0.21(+3.64%)
Mar 16, 2012 5.701 5.760 5.678 5.716 415,583 +0.01(+0.13%)
Mar 15, 2012 5.708 5.738 5.656 5.708 354,348 -0.04(-0.77%)
Mar 14, 2012 5.834 5.834 5.708 5.753 528,137 -0.08(-1.40%)
Mar 13, 2012 5.753 5.857 5.730 5.834 559,829 +0.16(+2.88%)
Mar 12, 2012 5.738 5.738 5.604 5.671 619,418 -0.17(-2.92%)
Mar 09, 2012 5.782 5.842 5.745 5.842 569,525 -0.09(-1.50%)
Mar 08, 2012 5.909 5.961 5.849 5.931 344,957 +0.05(+0.88%)
Mar 07, 2012 5.864 5.923 5.816 5.879 374,403 +0.07(+1.15%)
Mar 06, 2012 5.842 5.849 5.760 5.812 586,498 -0.22(-3.57%)
Mar 05, 2012 6.124 6.124 5.990 6.027 595,621 -0.22(-3.45%)
Mar 02, 2012 6.302 6.317 6.209 6.243 685,116 +0.11(+1.82%)
Mar 01, 2012 6.280 6.280 6.064 6.131 940,877 -0.15(-2.36%)
Feb 29, 2012 6.391 6.413 6.250 6.280 654,847 +0.05(+0.83%)
Feb 28, 2012 6.265 6.280 6.205 6.228 468,702 -0.04(-0.71%)
Feb 27, 2012 6.317 6.391 6.228 6.272 1,020,768 -0.33(-4.95%)
Feb 24, 2012 6.577 6.681 6.577 6.599 694,678 +0.16(+2.42%)
Feb 23, 2012 6.406 6.465 6.302 6.443 475,672 +0.05(+0.81%)
Feb 22, 2012 6.502 6.525 6.295 6.391 616,888 -0.22(-3.37%)
Feb 21, 2012 6.606 6.658 6.547 6.614 395,647 +0.14(+2.18%)
Feb 17, 2012 6.473 6.522 6.450 6.473 164,737 +0.04(+0.58%)
Feb 16, 2012 6.302 6.443 6.302 6.436 475,215 +0.07(+1.17%)
Feb 15, 2012 6.369 6.436 6.339 6.361 449,730 +0.06(+0.94%)
Feb 14, 2012 6.339 6.384 6.246 6.302 297,437 -0.06(-0.93%)
Feb 13, 2012 6.413 6.436 6.339 6.361 292,714 +0.04(+0.59%)
Feb 10, 2012 6.339 6.376 6.265 6.324 570,833 -0.07(-1.05%)
Feb 09, 2012 6.398 6.428 6.332 6.391 550,855 +0.05(+0.82%)
Feb 08, 2012 6.532 6.569 6.295 6.339 1,363,860 -0.13(-1.95%)
Feb 07, 2012 6.384 6.465 6.309 6.465 816,830 +0.24(+3.81%)
Feb 06, 2012 6.176 6.250 6.176 6.228 496,814 +0.06(+0.96%)
Feb 03, 2012 6.057 6.168 6.057 6.168 603,154 +0.16(+2.59%)
Feb 02, 2012 5.983 6.029 5.946 6.012 393,692 +0.03(+0.50%)
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.