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

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
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 7.320 7.340 7.250 7.310 0 +0.02(+0.27%)
Aug 29, 2013 7.400 7.410 7.290 7.290 0 -0.12(-1.62%)
Aug 28, 2013 7.480 7.560 7.410 7.410 0 -0.11(-1.46%)
Aug 27, 2013 7.620 7.640 7.510 7.520 0 -0.15(-1.96%)
Aug 26, 2013 7.770 7.830 7.650 7.670 523,995 +0.19(+2.54%)
Aug 23, 2013 7.440 7.500 7.370 7.480 0 +0.21(+2.89%)
Aug 22, 2013 7.260 7.300 7.240 7.270 243,567 +0.02(+0.28%)
Aug 21, 2013 7.210 7.260 7.200 7.250 0 -0.01(-0.14%)
Aug 20, 2013 7.200 7.315 7.180 7.260 0 +0.08(+1.11%)
Aug 19, 2013 7.190 7.240 7.180 7.180 0 +0.01(+0.14%)
Aug 16, 2013 7.230 7.240 7.170 7.170 0 -0.04(-0.55%)
Aug 15, 2013 7.280 7.280 7.150 7.210 536,618 -0.10(-1.37%)
Aug 14, 2013 7.330 7.380 7.285 7.310 0 -0.04(-0.54%)
Aug 13, 2013 7.380 7.380 7.320 7.350 302,386 -0.07(-0.94%)
Aug 12, 2013 7.410 7.510 7.400 7.420 386,121 +0.03(+0.41%)
Aug 09, 2013 7.370 7.460 7.370 7.390 966,290 +0.06(+0.82%)
Aug 08, 2013 7.250 7.330 7.250 7.330 494,118 +0.09(+1.24%)
Aug 07, 2013 7.210 7.250 7.170 7.240 311,484 +0.01(+0.14%)
Aug 06, 2013 7.280 7.300 7.190 7.230 528,135 +0.06(+0.84%)
Aug 05, 2013 7.100 7.170 7.070 7.170 308,172 +0.09(+1.27%)
Aug 02, 2013 7.090 7.140 7.050 7.080 346,893 +0.00(+0.00%)
Aug 01, 2013 7.100 7.140 6.960 7.080 689,755 +0.04(+0.57%)
Jul 31, 2013 7.150 7.170 7.005 7.040 418,455 -0.12(-1.68%)
Jul 30, 2013 7.230 7.230 7.120 7.160 0 -0.07(-0.97%)
Jul 29, 2013 7.110 7.250 7.090 7.230 0 +0.20(+2.84%)
Jul 26, 2013 7.100 7.120 7.000 7.030 0 -0.12(-1.68%)
Jul 25, 2013 7.340 7.340 7.090 7.150 0 +0.68(+10.51%)
Jul 24, 2013 6.570 6.580 6.460 6.470 383,119 -0.12(-1.82%)
Jul 23, 2013 6.680 6.700 6.580 6.590 214,349 -0.11(-1.64%)
Jul 22, 2013 6.660 6.730 6.660 6.700 370,352 +0.08(+1.21%)
Jul 19, 2013 6.700 6.720 6.620 6.620 588,541 -0.12(-1.78%)
Jul 18, 2013 6.750 6.785 6.730 6.740 353,237 -0.03(-0.44%)
Jul 17, 2013 6.810 6.830 6.735 6.770 320,766 -0.06(-0.88%)
Jul 16, 2013 6.700 6.830 6.680 6.830 0 +0.12(+1.79%)
Jul 15, 2013 6.620 6.720 6.620 6.710 142,416 +0.01(+0.15%)
Jul 12, 2013 6.670 6.720 6.620 6.700 0 -0.01(-0.15%)
Jul 11, 2013 6.660 6.730 6.620 6.710 0 +0.14(+2.13%)
Jul 10, 2013 6.540 6.620 6.530 6.570 0 +0.02(+0.31%)
Jul 09, 2013 6.680 6.680 6.540 6.550 0 -0.20(-2.96%)
Jul 08, 2013 6.830 6.850 6.750 6.750 118,537 -0.11(-1.60%)
Jul 05, 2013 6.870 6.910 6.850 6.860 0 -0.01(-0.15%)
Jul 03, 2013 6.940 6.950 6.850 6.870 0 -0.10(-1.43%)
Jul 02, 2013 6.950 7.040 6.950 6.970 242,577 +0.01(+0.14%)
Jul 01, 2013 6.970 7.030 6.930 6.960 528,451 -0.09(-1.28%)
Jun 28, 2013 6.770 7.100 6.770 7.050 1,370,392 +0.30(+4.44%)
Jun 27, 2013 6.720 6.815 6.660 6.750 0 -0.01(-0.15%)
Jun 26, 2013 6.800 6.800 6.720 6.760 0 -0.04(-0.59%)
Jun 25, 2013 6.680 6.855 6.680 6.800 384,824 -0.02(-0.29%)
Jun 24, 2013 6.770 6.860 6.760 6.820 0 -0.02(-0.29%)
Jun 21, 2013 6.840 6.910 6.810 6.840 433,021 +0.03(+0.44%)
Jun 20, 2013 6.800 6.870 6.750 6.810 185,568 -0.04(-0.58%)
Jun 19, 2013 6.890 6.940 6.810 6.850 144,494 -0.05(-0.72%)
Jun 18, 2013 6.890 6.929 6.860 6.900 0 -0.04(-0.58%)
Jun 17, 2013 6.970 7.020 6.920 6.940 0 +0.06(+0.87%)
Jun 14, 2013 6.850 6.930 6.840 6.880 0 -0.05(-0.72%)
Jun 13, 2013 6.830 6.930 6.810 6.930 128,776 +0.08(+1.17%)
Jun 12, 2013 6.930 6.950 6.835 6.850 174,191 -0.14(-2.00%)
Jun 11, 2013 7.020 7.060 6.970 6.990 143,729 -0.18(-2.51%)
Jun 10, 2013 7.120 7.190 7.120 7.170 0 +0.07(+0.99%)
Jun 07, 2013 7.130 7.159 7.068 7.100 0 +0.04(+0.57%)
Jun 06, 2013 7.010 7.070 6.960 7.060 0 +0.10(+1.44%)
Jun 05, 2013 7.020 7.050 6.900 6.960 243,416 -0.05(-0.71%)
Jun 04, 2013 7.070 7.120 6.970 7.010 0 -0.05(-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.