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 (%)
Aug 30, 2013 5.652 5.667 5.598 5.644 0 +0.02(+0.27%)
Aug 29, 2013 5.714 5.721 5.629 5.629 0 -0.09(-1.62%)
Aug 28, 2013 5.776 5.837 5.721 5.721 0 -0.08(-1.46%)
Aug 27, 2013 5.884 5.899 5.799 5.806 0 -0.12(-1.96%)
Aug 26, 2013 5.999 6.046 5.907 5.922 678,638 +0.15(+2.54%)
Aug 23, 2013 5.745 5.791 5.691 5.776 0 +0.16(+2.89%)
Aug 22, 2013 5.606 5.637 5.590 5.613 315,449 +0.02(+0.28%)
Aug 21, 2013 5.567 5.606 5.559 5.598 0 -0.01(-0.14%)
Aug 20, 2013 5.559 5.648 5.544 5.606 0 +0.06(+1.11%)
Aug 19, 2013 5.552 5.590 5.544 5.544 0 +0.01(+0.14%)
Aug 16, 2013 5.582 5.590 5.536 5.536 0 -0.03(-0.55%)
Aug 15, 2013 5.621 5.621 5.521 5.567 694,986 -0.08(-1.37%)
Aug 14, 2013 5.660 5.698 5.625 5.644 0 -0.03(-0.54%)
Aug 13, 2013 5.698 5.698 5.652 5.675 391,627 -0.05(-0.94%)
Aug 12, 2013 5.721 5.799 5.714 5.729 500,074 +0.02(+0.41%)
Aug 09, 2013 5.691 5.760 5.691 5.706 1,251,464 +0.05(+0.82%)
Aug 08, 2013 5.598 5.660 5.598 5.660 639,943 +0.07(+1.24%)
Aug 07, 2013 5.567 5.598 5.536 5.590 403,410 +0.01(+0.14%)
Aug 06, 2013 5.621 5.637 5.552 5.582 683,999 +0.05(+0.84%)
Aug 05, 2013 5.482 5.536 5.459 5.536 399,120 +0.07(+1.27%)
Aug 02, 2013 5.474 5.513 5.444 5.467 449,269 +0.00(+0.00%)
Aug 01, 2013 5.482 5.513 5.374 5.467 893,317 +0.03(+0.57%)
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%)
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.