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 31, 2013 5.521 5.536 5.409 5.436 541,950 -0.09(-1.68%)
Jul 30, 2013 5.582 5.582 5.498 5.528 0 -0.05(-0.97%)
Jul 29, 2013 5.490 5.598 5.474 5.582 0 +0.15(+2.84%)
Jul 26, 2013 5.482 5.498 5.405 5.428 0 -0.09(-1.68%)
Jul 25, 2013 5.667 5.667 5.474 5.521 0 +0.53(+10.51%)
Jul 24, 2013 5.073 5.081 4.988 4.996 496,186 -0.09(-1.82%)
Jul 23, 2013 5.158 5.173 5.081 5.088 277,608 -0.08(-1.64%)
Jul 22, 2013 5.142 5.196 5.142 5.173 479,651 +0.06(+1.21%)
Jul 19, 2013 5.173 5.189 5.111 5.111 762,233 -0.09(-1.78%)
Jul 18, 2013 5.212 5.239 5.196 5.204 457,485 -0.02(-0.44%)
Jul 17, 2013 5.258 5.274 5.200 5.227 415,431 -0.05(-0.88%)
Jul 16, 2013 5.173 5.274 5.158 5.274 0 +0.09(+1.79%)
Jul 15, 2013 5.111 5.189 5.111 5.181 184,446 +0.01(+0.15%)
Jul 12, 2013 5.150 5.189 5.111 5.173 0 -0.01(-0.15%)
Jul 11, 2013 5.142 5.196 5.111 5.181 0 +0.11(+2.13%)
Jul 10, 2013 5.050 5.111 5.042 5.073 0 +0.02(+0.31%)
Jul 09, 2013 5.158 5.158 5.050 5.057 0 -0.15(-2.96%)
Jul 08, 2013 5.274 5.289 5.212 5.212 153,520 -0.08(-1.60%)
Jul 05, 2013 5.305 5.335 5.289 5.297 0 -0.01(-0.15%)
Jul 03, 2013 5.359 5.366 5.289 5.305 0 -0.08(-1.43%)
Jul 02, 2013 5.366 5.436 5.366 5.382 314,167 +0.01(+0.14%)
Jul 01, 2013 5.382 5.428 5.351 5.374 684,409 -0.07(-1.28%)
Jun 28, 2013 5.227 5.482 5.227 5.444 1,774,826 +0.23(+4.44%)
Jun 27, 2013 5.189 5.262 5.142 5.212 0 -0.01(-0.15%)
Jun 26, 2013 5.250 5.250 5.189 5.220 0 -0.03(-0.59%)
Jun 25, 2013 5.158 5.293 5.158 5.250 498,394 -0.02(-0.29%)
Jun 24, 2013 5.227 5.297 5.220 5.266 0 -0.02(-0.29%)
Jun 21, 2013 5.281 5.335 5.258 5.281 560,815 +0.02(+0.44%)
Jun 20, 2013 5.250 5.305 5.212 5.258 240,333 -0.03(-0.58%)
Jun 19, 2013 5.320 5.359 5.258 5.289 187,137 -0.04(-0.72%)
Jun 18, 2013 5.320 5.350 5.297 5.328 0 -0.03(-0.58%)
Jun 17, 2013 5.382 5.420 5.343 5.359 0 +0.05(+0.87%)
Jun 14, 2013 5.289 5.351 5.281 5.312 0 -0.04(-0.72%)
Jun 13, 2013 5.274 5.351 5.258 5.351 166,780 +0.06(+1.17%)
Jun 12, 2013 5.351 5.366 5.277 5.289 225,598 -0.11(-2.00%)
Jun 11, 2013 5.420 5.451 5.382 5.397 186,146 -0.14(-2.51%)
Jun 10, 2013 5.498 5.552 5.498 5.536 0 +0.05(+0.99%)
Jun 07, 2013 5.505 5.528 5.457 5.482 0 +0.03(+0.57%)
Jun 06, 2013 5.413 5.459 5.374 5.451 0 +0.08(+1.44%)
Jun 05, 2013 5.420 5.444 5.328 5.374 315,253 -0.04(-0.71%)
Jun 04, 2013 5.459 5.498 5.382 5.413 0 -0.04(-0.71%)
Jun 03, 2013 5.382 5.459 5.366 5.451 336,729 +0.12(+2.17%)
May 31, 2013 5.420 5.459 5.328 5.335 432,419 -0.06(-1.14%)
May 30, 2013 5.328 5.413 5.305 5.397 702,881 +0.15(+2.95%)
May 29, 2013 5.034 5.250 5.011 5.243 1,064,988 +0.32(+6.43%)
May 28, 2013 5.104 5.119 4.926 4.926 1,219,546 -0.14(-2.74%)
May 24, 2013 5.127 5.158 5.019 5.065 0 -0.22(-4.09%)
May 23, 2013 5.250 5.351 5.235 5.281 1,064,991 +0.23(+4.59%)
May 22, 2013 5.104 5.135 5.034 5.050 0 -0.08(-1.65%)
May 21, 2013 5.142 5.173 5.111 5.135 313,277 -0.02(-0.45%)
May 20, 2013 5.135 5.189 5.135 5.158 264,198 +0.04(+0.75%)
May 17, 2013 5.027 5.142 5.019 5.119 0 +0.02(+0.30%)
May 16, 2013 5.050 5.166 5.042 5.104 845,497 +0.01(+0.15%)
May 15, 2013 5.034 5.096 5.034 5.096 353,143 +0.02(+0.46%)
May 13, 2013 5.073 5.104 5.050 5.073 312,742 +0.01(+0.15%)
May 10, 2013 4.988 5.073 4.942 5.065 0 +0.01(+0.15%)
May 09, 2013 5.065 5.135 4.949 5.057 194,936 -0.02(-0.46%)
May 08, 2013 5.057 5.096 5.042 5.081 178,053 +0.07(+1.39%)
May 07, 2013 5.027 5.034 4.973 5.011 244,707 -0.05(-0.92%)
May 06, 2013 4.988 5.065 4.980 5.057 0 +0.00(+0.00%)
May 03, 2013 4.864 5.081 4.918 5.057 0 +0.14(+2.83%)
May 02, 2013 4.841 4.926 4.834 4.918 0 +0.01(+0.16%)
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.