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 (%)
Aug 31, 2005 6.922 6.970 6.844 6.963 293,344 +0.12(+1.71%)
Aug 30, 2005 6.922 6.924 6.794 6.846 222,689 -0.12(-1.71%)
Aug 29, 2005 7.009 7.044 6.964 6.964 158,783 -0.03(-0.48%)
Aug 26, 2005 7.052 7.092 6.966 6.998 166,384 -0.04(-0.58%)
Aug 25, 2005 6.955 7.133 6.955 7.039 385,374 +0.08(+1.09%)
Aug 24, 2005 6.985 7.085 6.872 6.963 307,641 -0.17(-2.37%)
Aug 23, 2005 7.182 7.182 7.128 7.131 192,035 -0.04(-0.53%)
Aug 22, 2005 7.215 7.254 7.156 7.169 106,256 +0.03(+0.37%)
Aug 19, 2005 7.167 7.189 7.098 7.143 298,011 -0.03(-0.41%)
Aug 18, 2005 7.182 7.211 7.106 7.172 172,086 -0.04(-0.54%)
Aug 17, 2005 7.191 7.265 7.191 7.211 239,755 -0.02(-0.28%)
Aug 16, 2005 7.232 7.304 7.204 7.232 230,309 +0.01(+0.15%)
Aug 15, 2005 7.237 7.250 7.191 7.221 498,397 -0.04(-0.56%)
Aug 12, 2005 7.252 7.298 7.247 7.261 240,914 -0.07(-0.99%)
Aug 11, 2005 7.311 7.423 7.260 7.334 304,030 +0.02(+0.33%)
Aug 10, 2005 7.222 7.393 7.222 7.310 461,553 +0.07(+0.95%)
Aug 09, 2005 7.174 7.293 7.174 7.241 311,653 +0.09(+1.22%)
Aug 08, 2005 7.087 7.228 7.052 7.154 380,481 +0.07(+0.94%)
Aug 05, 2005 7.055 7.126 7.016 7.087 649,986 -0.04(-0.55%)
Aug 04, 2005 7.057 7.224 6.996 7.126 962,532 -0.18(-2.41%)
Aug 03, 2005 7.208 7.317 7.176 7.302 407,576 +0.10(+1.34%)
Aug 02, 2005 7.265 7.265 7.165 7.206 729,665 -0.06(-0.82%)
Aug 01, 2005 7.252 7.293 7.185 7.265 742,523 +0.04(+0.59%)
Jul 29, 2005 7.061 7.265 7.061 7.222 938,740 +0.30(+4.32%)
Jul 28, 2005 6.987 6.987 6.859 6.924 442,181 -0.11(-1.56%)
Jul 27, 2005 6.796 7.050 6.773 7.033 1,331,993 +0.28(+4.18%)
Jul 26, 2005 6.703 6.773 6.670 6.751 848,073 +0.05(+0.78%)
Jul 25, 2005 6.649 6.727 6.590 6.699 880,759 +0.06(+0.87%)
Jul 22, 2005 6.580 6.716 6.580 6.642 869,084 +0.15(+2.37%)
Jul 21, 2005 6.430 6.547 6.402 6.488 1,914,256 +0.16(+2.55%)
Jul 20, 2005 6.244 6.380 6.191 6.326 389,974 +0.14(+2.34%)
Jul 19, 2005 6.402 6.402 6.170 6.181 704,039 -0.32(-4.86%)
Jul 18, 2005 6.441 6.541 6.441 6.497 1,098,537 -0.04(-0.68%)
Jul 15, 2005 6.495 6.541 6.436 6.541 418,146 +0.00(+0.06%)
Jul 14, 2005 6.393 6.669 6.380 6.538 982,535 +0.15(+2.32%)
Jul 13, 2005 6.369 6.402 6.217 6.389 403,740 +0.04(+0.58%)
Jul 12, 2005 6.326 6.372 6.276 6.352 231,238 +0.05(+0.84%)
Jul 11, 2005 6.179 6.343 6.179 6.299 319,286 +0.08(+1.36%)
Jul 08, 2005 6.083 6.215 6.083 6.215 333,965 +0.20(+3.40%)
Jul 07, 2005 6.029 6.029 5.925 6.011 305,954 -0.09(-1.43%)
Jul 06, 2005 6.087 6.150 6.044 6.098 426,456 +0.09(+1.42%)
Jul 05, 2005 5.988 6.064 5.959 6.012 275,906 +0.09(+1.50%)
Jul 01, 2005 5.899 5.996 5.853 5.923 338,955 -5.91(-49.95%)
Jun 30, 2005 12.10 12.10 11.77 11.84 2,019,723 -0.32(-2.67%)
Jun 29, 2005 12.25 12.27 12.12 12.16 4,114,891 -0.04(-0.35%)
Jun 28, 2005 11.96 12.27 11.91 12.20 3,500,567 +0.33(+2.75%)
Jun 27, 2005 11.87 11.90 11.79 11.88 3,879,939 -0.04(-0.37%)
Jun 24, 2005 11.83 11.97 11.82 11.92 3,778,629 +0.12(+1.02%)
Jun 23, 2005 11.68 11.87 11.64 11.80 3,785,096 +0.07(+0.62%)
Jun 22, 2005 11.48 11.76 11.48 11.73 3,989,870 +0.34(+2.95%)
Jun 21, 2005 11.36 11.46 11.32 11.39 321,172 -0.01(-0.08%)
Jun 20, 2005 11.45 11.47 11.32 11.40 614,323 -0.02(-0.15%)
Jun 17, 2005 10.14 11.52 10.14 11.42 2,056,367 -0.02(-0.19%)
Jun 16, 2005 11.44 11.53 11.42 11.44 1,325,645 +0.25(+2.19%)
Jun 15, 2005 11.19 11.28 11.13 11.20 959,207 -0.10(-0.92%)
Jun 14, 2005 11.25 11.34 11.23 11.30 1,870,992 +0.01(+0.05%)
Jun 13, 2005 11.22 11.31 11.22 11.29 698,389 +0.06(+0.53%)
Jun 10, 2005 11.19 11.27 11.19 11.23 2,407,717 +0.10(+0.93%)
Jun 09, 2005 11.12 11.13 10.89 11.13 1,739,506 +0.05(+0.47%)
Jun 08, 2005 11.18 11.25 11.00 11.08 1,713,639 -0.04(-0.40%)
Jun 07, 2005 11.19 11.28 11.12 11.12 493,614 -0.06(-0.56%)
Jun 06, 2005 11.15 11.23 11.12 11.19 691,922 +0.05(+0.47%)
Jun 03, 2005 11.22 11.27 11.12 11.13 368,594 -0.06(-0.56%)
Jun 02, 2005 11.11 11.21 11.11 11.20 1,366,600 +0.07(+0.65%)
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.