Skip to main content

Logitech Int S.A. (NQ: LOGI )

81.70 -1.00 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 16.01 16.23 15.96 16.18 408,721 +0.15(+0.93%)
Aug 30, 2006 15.82 16.10 15.82 16.03 243,669 +0.09(+0.56%)
Aug 29, 2006 16.04 16.07 15.77 15.94 423,770 +0.19(+1.23%)
Aug 28, 2006 15.51 15.80 15.51 15.75 181,307 +0.20(+1.29%)
Aug 25, 2006 15.19 15.65 15.19 15.55 284,293 +0.30(+1.95%)
Aug 24, 2006 15.57 15.57 15.08 15.25 822,114 -0.48(-3.07%)
Aug 23, 2006 15.42 15.77 15.36 15.74 692,089 -0.23(-1.44%)
Aug 22, 2006 15.79 16.05 15.72 15.97 232,572 -0.06(-0.37%)
Aug 21, 2006 15.96 16.03 15.78 16.03 732,001 +0.14(+0.89%)
Aug 18, 2006 15.83 15.91 15.70 15.88 273,929 -0.07(-0.46%)
Aug 17, 2006 15.59 15.96 15.43 15.96 1,048,471 +0.72(+4.72%)
Aug 16, 2006 15.08 15.35 14.85 15.24 1,140,019 +0.53(+3.58%)
Aug 15, 2006 14.64 14.92 14.64 14.71 609,000 +0.08(+0.56%)
Aug 14, 2006 14.49 14.94 14.49 14.63 630,977 +0.05(+0.36%)
Aug 11, 2006 14.65 14.65 14.45 14.58 270,628 -0.02(-0.15%)
Aug 10, 2006 14.54 14.65 14.26 14.60 535,387 -0.16(-1.11%)
Aug 09, 2006 14.88 14.95 14.73 14.76 591,700 -0.04(-0.25%)
Aug 08, 2006 14.77 15.03 14.73 14.80 524,138 -0.06(-0.40%)
Aug 07, 2006 14.90 14.95 14.72 14.86 518,817 -0.20(-1.33%)
Aug 04, 2006 15.04 15.22 15.00 15.06 1,016,674 +0.07(+0.45%)
Aug 03, 2006 14.85 15.13 14.79 14.99 497,555 +0.02(+0.15%)
Aug 02, 2006 14.82 15.16 14.79 14.97 1,035,571 +0.21(+1.41%)
Aug 01, 2006 14.96 15.05 14.59 14.76 653,318 -0.33(-2.16%)
Jul 31, 2006 15.05 15.18 14.96 15.09 712,011 +0.13(+0.89%)
Jul 28, 2006 15.03 15.11 14.80 14.96 708,953 +0.10(+0.65%)
Jul 27, 2006 14.90 15.10 14.76 14.86 212,254 -0.01(-0.05%)
Jul 26, 2006 14.85 14.99 14.75 14.87 385,493 +0.06(+0.40%)
Jul 25, 2006 14.65 14.83 14.56 14.81 424,371 +0.28(+1.94%)
Jul 24, 2006 14.47 14.64 14.34 14.53 605,255 +0.36(+2.57%)
Jul 21, 2006 14.38 14.47 13.96 14.16 655,495 -0.51(-3.49%)
Jul 20, 2006 14.66 14.97 14.39 14.67 1,235,111 +1.35(+10.14%)
Jul 19, 2006 12.95 13.41 12.86 13.32 713,452 +0.58(+4.54%)
Jul 18, 2006 12.75 12.76 12.38 12.74 1,185,767 -0.42(-3.21%)
Jul 17, 2006 12.94 13.24 12.85 13.17 472,288 +6.45(+96.02%)
Jul 14, 2006 6.859 6.866 6.630 6.718 467,645 -0.09(-1.28%)
Jul 13, 2006 6.738 6.950 6.694 6.805 622,021 -0.02(-0.27%)
Jul 12, 2006 7.002 7.026 6.731 6.823 571,304 -0.24(-3.45%)
Jul 11, 2006 7.022 7.093 6.805 7.067 195,260 +0.13(+1.85%)
Jul 10, 2006 7.068 7.068 6.890 6.938 409,155 -0.15(-2.12%)
Jul 07, 2006 7.170 7.206 7.063 7.089 286,789 -0.03(-0.42%)
Jul 06, 2006 7.143 7.144 7.100 7.118 196,171 -0.03(-0.36%)
Jul 05, 2006 7.267 7.267 7.120 7.144 347,726 -0.12(-1.58%)
Jul 03, 2006 7.224 7.276 7.182 7.260 124,772 +0.06(+0.80%)
Jun 30, 2006 7.193 7.228 7.163 7.202 258,457 -0.02(-0.33%)
Jun 29, 2006 7.039 7.235 7.039 7.226 237,915 +0.18(+2.55%)
Jun 28, 2006 7.063 7.085 6.987 7.046 214,959 +0.04(+0.53%)
Jun 27, 2006 7.113 7.133 7.009 7.009 160,448 -0.07(-1.00%)
Jun 26, 2006 7.141 7.141 7.024 7.079 189,955 -0.07(-0.99%)
Jun 23, 2006 7.081 7.172 7.081 7.150 127,385 +0.04(+0.50%)
Jun 22, 2006 7.146 7.183 7.109 7.115 422,511 +0.03(+0.39%)
Jun 21, 2006 7.020 7.109 7.016 7.087 363,903 +0.06(+0.79%)
Jun 20, 2006 7.005 7.100 6.979 7.031 357,040 -0.04(-0.50%)
Jun 19, 2006 7.092 7.092 7.018 7.066 417,209 -0.14(-2.01%)
Jun 16, 2006 7.169 7.282 7.163 7.211 512,930 +0.05(+0.67%)
Jun 15, 2006 7.100 7.215 7.083 7.163 285,035 +0.22(+3.18%)
Jun 14, 2006 6.922 7.024 6.855 6.942 286,660 +0.03(+0.46%)
Jun 13, 2006 6.803 6.977 6.751 6.911 1,394,094 -0.03(-0.37%)
Jun 12, 2006 7.061 7.100 6.898 6.937 326,176 -0.12(-1.74%)
Jun 09, 2006 7.020 7.163 7.015 7.059 468,691 +0.09(+1.33%)
Jun 08, 2006 6.886 7.118 6.586 6.966 1,693,399 -0.22(-3.10%)
Jun 07, 2006 7.211 7.298 7.157 7.189 757,005 -0.09(-1.22%)
Jun 06, 2006 7.337 7.347 7.187 7.278 619,925 -0.22(-2.87%)
Jun 05, 2006 7.664 7.677 7.493 7.493 308,021 -0.16(-2.13%)
Jun 02, 2006 7.683 7.722 7.595 7.657 299,517 +0.00(+0.05%)
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.