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 29, 2008 20.09 20.15 19.61 19.81 767,798 -0.18(-0.89%)
Aug 28, 2008 20.00 20.09 19.89 19.99 677,176 +0.30(+1.55%)
Aug 27, 2008 19.51 19.83 19.48 19.69 608,867 +0.39(+2.04%)
Aug 26, 2008 19.23 19.43 19.23 19.29 715,173 +0.22(+1.17%)
Aug 25, 2008 19.38 19.44 18.92 19.07 854,016 -0.27(-1.42%)
Aug 22, 2008 19.52 19.54 19.16 19.34 903,775 -0.13(-0.69%)
Aug 21, 2008 19.38 19.57 19.23 19.48 624,425 +0.31(+1.63%)
Aug 20, 2008 19.26 19.43 18.98 19.17 1,017,825 -0.38(-1.94%)
Aug 19, 2008 19.34 19.66 19.23 19.54 1,026,952 -0.47(-2.34%)
Aug 18, 2008 20.14 20.42 19.83 20.01 991,192 -0.42(-2.07%)
Aug 15, 2008 20.51 20.64 20.22 20.43 1,114,120 -0.28(-1.36%)
Aug 14, 2008 20.65 20.93 20.49 20.72 1,109,389 +0.42(+2.05%)
Aug 13, 2008 19.92 20.44 19.86 20.30 959,600 +0.19(+0.96%)
Aug 12, 2008 20.05 20.21 19.90 20.11 668,253 -0.01(-0.07%)
Aug 11, 2008 19.90 20.20 19.77 20.12 810,891 +0.19(+0.93%)
Aug 08, 2008 19.46 20.03 19.45 19.94 935,953 -0.17(-0.85%)
Aug 07, 2008 20.19 20.37 20.00 20.11 720,177 -0.32(-1.56%)
Aug 06, 2008 20.29 20.52 20.11 20.43 1,041,327 +0.23(+1.14%)
Aug 05, 2008 19.83 20.35 19.53 20.20 1,190,661 +0.87(+4.49%)
Aug 04, 2008 19.63 19.66 19.32 19.33 1,046,556 -0.06(-0.31%)
Aug 01, 2008 19.80 20.17 19.05 19.39 1,271,192 -0.08(-0.42%)
Jul 31, 2008 19.66 19.99 19.41 19.47 1,260,318 -0.53(-2.64%)
Jul 30, 2008 20.10 20.18 19.72 20.00 816,040 -0.07(-0.37%)
Jul 29, 2008 20.07 20.12 19.57 20.07 1,206,601 +0.68(+3.52%)
Jul 28, 2008 20.15 20.15 19.24 19.39 885,500 -0.62(-3.08%)
Jul 25, 2008 19.98 20.16 19.73 20.00 937,864 +0.44(+2.24%)
Jul 24, 2008 19.90 19.97 19.53 19.57 1,109,719 -0.36(-1.82%)
Jul 23, 2008 20.03 20.29 19.77 19.93 2,144,609 -0.04(-0.19%)
Jul 22, 2008 20.10 20.15 19.23 19.97 3,232,975 -0.05(-0.26%)
Jul 21, 2008 20.84 21.23 19.94 20.02 2,753,417 -0.46(-2.25%)
Jul 18, 2008 20.36 20.74 20.24 20.48 1,441,136 +0.04(+0.22%)
Jul 17, 2008 20.46 20.73 20.11 20.43 1,107,209 +0.59(+2.99%)
Jul 16, 2008 18.93 20.12 18.81 19.84 2,304,215 +0.57(+2.97%)
Jul 15, 2008 18.48 19.47 18.36 19.27 2,746,726 +0.59(+3.18%)
Jul 14, 2008 18.56 18.87 18.32 18.68 1,338,122 +0.34(+1.86%)
Jul 11, 2008 18.26 18.50 17.93 18.33 1,714,636 -0.48(-2.53%)
Jul 10, 2008 18.70 18.90 18.41 18.81 1,713,363 +0.46(+2.51%)
Jul 09, 2008 18.85 18.97 18.31 18.35 1,705,087 -0.77(-4.04%)
Jul 08, 2008 18.75 19.12 18.44 19.12 1,882,120 -0.27(-1.38%)
Jul 07, 2008 19.39 19.60 19.02 19.39 1,261,791 +0.29(+1.52%)
Jul 04, 2008 19.39 19.45 19.06 19.10 990,287 +0.00(+0.00%)
Jul 03, 2008 19.39 19.45 19.06 19.10 990,287 +0.00(+0.00%)
Jul 02, 2008 19.71 19.74 19.07 19.10 1,139,100 -0.65(-3.27%)
Jul 01, 2008 19.53 19.89 19.25 19.74 2,243,461 -0.15(-0.75%)
Jun 30, 2008 20.06 20.26 19.89 19.89 1,868,080 -0.22(-1.11%)
Jun 27, 2008 20.26 20.39 19.81 20.12 1,326,917 +0.22(+1.12%)
Jun 26, 2008 20.41 20.73 19.81 19.89 1,573,751 -0.64(-3.11%)
Jun 25, 2008 20.43 20.75 20.37 20.53 929,729 +0.31(+1.54%)
Jun 24, 2008 20.03 20.48 19.87 20.22 1,584,852 +0.13(+0.63%)
Jun 23, 2008 20.18 20.61 19.83 20.09 1,741,869 -0.05(-0.26%)
Jun 20, 2008 21.06 21.18 19.93 20.15 3,012,105 -2.12(-9.50%)
Jun 19, 2008 21.56 22.36 21.52 22.26 1,236,524 +0.45(+2.08%)
Jun 18, 2008 22.05 22.14 21.77 21.81 1,307,301 -0.42(-1.90%)
Jun 17, 2008 22.81 22.85 22.19 22.23 1,142,797 -0.38(-1.67%)
Jun 16, 2008 22.42 22.79 22.34 22.61 1,108,898 +0.12(+0.53%)
Jun 13, 2008 22.03 22.56 21.90 22.49 1,337,421 +0.71(+3.24%)
Jun 12, 2008 21.87 22.22 21.64 21.79 1,238,790 +0.26(+1.21%)
Jun 11, 2008 22.19 22.25 21.47 21.53 1,382,756 -0.61(-2.75%)
Jun 10, 2008 22.27 22.51 22.06 22.13 1,306,607 -1.19(-5.09%)
Jun 09, 2008 23.93 23.93 23.04 23.32 1,067,926 -0.63(-2.63%)
Jun 06, 2008 24.34 24.49 23.91 23.95 1,064,849 -0.79(-3.21%)
Jun 05, 2008 24.54 24.78 24.41 24.75 771,123 +0.56(+2.30%)
Jun 04, 2008 23.75 24.35 23.75 24.19 1,054,100 +0.42(+1.75%)
Jun 03, 2008 23.91 24.26 23.57 23.78 969,259 -0.34(-1.42%)
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.