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

Logitech Int S.A. (NQ: LOGI )

89.09 +1.33 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 5.886 5.903 5.767 5.796 508,298 -0.10(-1.68%)
Jul 30, 2013 5.952 5.952 5.862 5.894 0 -0.06(-0.97%)
Jul 29, 2013 5.853 5.969 5.837 5.952 0 +0.16(+2.84%)
Jul 26, 2013 5.845 5.862 5.763 5.787 0 -0.10(-1.68%)
Jul 25, 2013 6.043 6.043 5.837 5.886 0 +0.56(+10.51%)
Jul 24, 2013 5.409 5.417 5.318 5.326 465,376 -0.10(-1.82%)
Jul 23, 2013 5.499 5.516 5.417 5.425 260,370 -0.09(-1.64%)
Jul 22, 2013 5.483 5.540 5.483 5.516 449,867 +0.07(+1.21%)
Jul 19, 2013 5.516 5.532 5.450 5.450 714,902 -0.10(-1.78%)
Jul 18, 2013 5.557 5.586 5.540 5.549 429,078 -0.02(-0.44%)
Jul 17, 2013 5.606 5.623 5.545 5.573 389,635 -0.05(-0.88%)
Jul 16, 2013 5.516 5.623 5.499 5.623 0 +0.10(+1.79%)
Jul 15, 2013 5.450 5.532 5.450 5.524 172,993 +0.01(+0.15%)
Jul 12, 2013 5.491 5.532 5.450 5.516 0 -0.01(-0.15%)
Jul 11, 2013 5.483 5.540 5.450 5.524 0 +0.12(+2.13%)
Jul 10, 2013 5.384 5.450 5.376 5.409 0 +0.02(+0.31%)
Jul 09, 2013 5.499 5.499 5.384 5.392 0 -0.16(-2.96%)
Jul 08, 2013 5.623 5.639 5.557 5.557 143,987 -0.09(-1.60%)
Jul 05, 2013 5.656 5.689 5.639 5.647 0 -0.01(-0.15%)
Jul 03, 2013 5.713 5.722 5.639 5.656 0 -0.08(-1.43%)
Jul 02, 2013 5.722 5.796 5.722 5.738 294,659 +0.01(+0.14%)
Jul 01, 2013 5.738 5.787 5.705 5.730 641,911 -0.07(-1.28%)
Jun 28, 2013 5.573 5.845 5.573 5.804 1,664,620 +0.25(+4.44%)
Jun 27, 2013 5.532 5.610 5.483 5.557 0 -0.01(-0.15%)
Jun 26, 2013 5.598 5.598 5.532 5.565 0 -0.03(-0.59%)
Jun 25, 2013 5.499 5.643 5.499 5.598 467,447 -0.02(-0.29%)
Jun 24, 2013 5.573 5.647 5.565 5.615 0 -0.02(-0.29%)
Jun 21, 2013 5.631 5.689 5.606 5.631 525,992 +0.02(+0.44%)
Jun 20, 2013 5.598 5.656 5.557 5.606 225,410 -0.03(-0.58%)
Jun 19, 2013 5.672 5.713 5.606 5.639 175,517 -0.04(-0.72%)
Jun 18, 2013 5.672 5.704 5.647 5.680 0 -0.03(-0.58%)
Jun 17, 2013 5.738 5.779 5.697 5.713 0 +0.05(+0.87%)
Jun 14, 2013 5.639 5.705 5.631 5.664 0 -0.04(-0.72%)
Jun 13, 2013 5.623 5.705 5.606 5.705 156,424 +0.07(+1.17%)
Jun 12, 2013 5.705 5.722 5.627 5.639 211,590 -0.12(-2.00%)
Jun 11, 2013 5.779 5.812 5.738 5.754 174,588 -0.15(-2.51%)
Jun 10, 2013 5.862 5.919 5.862 5.903 0 +0.06(+0.99%)
Jun 07, 2013 5.870 5.894 5.819 5.845 0 +0.03(+0.57%)
Jun 06, 2013 5.771 5.820 5.730 5.812 0 +0.08(+1.44%)
Jun 05, 2013 5.779 5.804 5.680 5.730 295,678 -0.04(-0.71%)
Jun 04, 2013 5.820 5.862 5.738 5.771 0 -0.04(-0.71%)
Jun 03, 2013 5.738 5.820 5.722 5.812 315,820 +0.12(+2.17%)
May 31, 2013 5.779 5.820 5.680 5.689 405,568 -0.07(-1.14%)
May 30, 2013 5.680 5.771 5.656 5.754 659,236 +0.16(+2.95%)
May 29, 2013 5.368 5.598 5.343 5.590 998,859 +0.34(+6.43%)
May 28, 2013 5.442 5.458 5.252 5.252 1,143,819 -0.15(-2.74%)
May 24, 2013 5.466 5.499 5.351 5.400 0 -0.23(-4.09%)
May 23, 2013 5.598 5.705 5.582 5.631 998,861 +0.25(+4.59%)
May 22, 2013 5.442 5.475 5.368 5.384 0 -0.09(-1.65%)
May 21, 2013 5.483 5.516 5.450 5.475 293,824 -0.02(-0.45%)
May 20, 2013 5.475 5.532 5.475 5.499 247,793 +0.04(+0.75%)
May 17, 2013 5.359 5.483 5.351 5.458 0 +0.02(+0.30%)
May 16, 2013 5.384 5.508 5.376 5.442 792,997 +0.01(+0.15%)
May 15, 2013 5.368 5.433 5.368 5.433 331,215 +0.02(+0.46%)
May 13, 2013 5.409 5.442 5.384 5.409 293,322 +0.01(+0.15%)
May 10, 2013 5.318 5.409 5.269 5.400 0 +0.01(+0.15%)
May 09, 2013 5.400 5.475 5.277 5.392 182,832 -0.02(-0.46%)
May 08, 2013 5.392 5.433 5.376 5.417 166,997 +0.07(+1.39%)
May 07, 2013 5.359 5.368 5.303 5.343 229,512 -0.05(-0.92%)
May 06, 2013 5.318 5.400 5.310 5.392 0 +0.00(+0.00%)
May 03, 2013 5.186 5.417 5.244 5.392 0 +0.15(+2.83%)
May 02, 2013 5.162 5.252 5.154 5.244 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.