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, 2018 45.16 45.16 45.16 0 -0.03(-0.06%)
Aug 30, 2018 45.06 45.46 44.97 45.18 121,375 -0.37(-0.80%)
Aug 29, 2018 45.19 45.60 45.17 45.55 128,582 +0.38(+0.85%)
Aug 28, 2018 45.37 45.47 45.03 45.17 186,539 -0.06(-0.14%)
Aug 27, 2018 45.18 45.38 45.11 45.23 215,400 +0.42(+0.94%)
Aug 24, 2018 44.48 44.94 44.43 44.81 300,172 +0.58(+1.30%)
Aug 23, 2018 44.24 44.44 44.15 44.23 134,293 +0.17(+0.39%)
Aug 22, 2018 44.08 44.21 44.02 44.06 93,259 +0.04(+0.08%)
Aug 21, 2018 43.94 44.21 43.92 44.02 168,892 +0.53(+1.22%)
Aug 20, 2018 43.34 43.62 43.27 43.50 225,091 +0.70(+1.64%)
Aug 17, 2018 42.46 42.84 42.37 42.79 152,277 +0.37(+0.88%)
Aug 16, 2018 42.50 42.72 42.39 42.42 119,480 +0.17(+0.41%)
Aug 15, 2018 42.11 42.32 41.75 42.24 145,178 -0.42(-0.98%)
Aug 14, 2018 42.51 42.74 42.31 42.66 276,377 +0.95(+2.28%)
Aug 13, 2018 41.87 42.10 41.71 41.72 123,158 -0.03(-0.07%)
Aug 10, 2018 41.57 41.90 41.53 41.74 159,726 -0.60(-1.42%)
Aug 09, 2018 42.31 42.66 42.29 42.35 321,324 +0.25(+0.59%)
Aug 08, 2018 41.60 42.19 41.45 42.10 748,857 +0.30(+0.72%)
Aug 07, 2018 41.64 41.99 41.60 41.80 520,222 +0.05(+0.13%)
Aug 06, 2018 41.43 41.76 41.30 41.74 119,205 +0.05(+0.13%)
Aug 03, 2018 41.83 41.95 41.51 41.69 513,469 +0.38(+0.93%)
Aug 02, 2018 40.77 41.43 40.72 41.30 361,278 +1.46(+3.67%)
Aug 01, 2018 39.74 39.90 39.38 39.84 326,733 -0.18(-0.46%)
Jul 31, 2018 41.41 41.58 39.50 40.03 887,842 -1.91(-4.55%)
Jul 30, 2018 42.23 42.35 41.90 41.93 451,861 -0.11(-0.26%)
Jul 27, 2018 42.77 42.80 41.95 42.04 755,798 -0.43(-1.01%)
Jul 26, 2018 42.48 42.66 42.26 42.47 318,997 -0.39(-0.92%)
Jul 25, 2018 42.65 42.89 42.45 42.87 458,870 +0.44(+1.03%)
Jul 24, 2018 42.91 43.06 42.30 42.43 353,856 -0.33(-0.77%)
Jul 23, 2018 42.46 42.77 42.24 42.76 260,342 +0.19(+0.45%)
Jul 20, 2018 42.43 42.68 42.42 42.56 313,078 +0.79(+1.90%)
Jul 19, 2018 41.56 41.81 41.56 41.77 108,522 +0.13(+0.31%)
Jul 18, 2018 41.65 41.76 41.47 41.64 130,855 +0.12(+0.29%)
Jul 17, 2018 41.10 41.62 41.10 41.52 108,935 -0.03(-0.07%)
Jul 16, 2018 41.77 41.82 41.51 41.55 123,643 +0.19(+0.46%)
Jul 13, 2018 41.35 41.46 41.21 41.36 102,706 -0.35(-0.83%)
Jul 12, 2018 41.22 41.80 41.18 41.71 146,778 +0.58(+1.42%)
Jul 11, 2018 41.29 41.48 41.06 41.12 136,335 -0.40(-0.97%)
Jul 10, 2018 41.41 41.64 41.39 41.52 135,396 +0.42(+1.02%)
Jul 09, 2018 41.07 41.11 40.80 41.10 118,640 +0.41(+1.01%)
Jul 06, 2018 40.13 40.74 40.09 40.69 136,035 +0.30(+0.75%)
Jul 05, 2018 40.15 40.41 39.84 40.39 153,732 +0.32(+0.80%)
Jul 03, 2018 40.07 40.07 40.07 0 -0.30(-0.75%)
Jul 02, 2018 39.52 40.40 39.48 40.37 260,014 +0.30(+0.75%)
Jun 29, 2018 40.15 40.31 40.06 40.07 137,990 +0.39(+0.99%)
Jun 28, 2018 39.03 39.73 38.96 39.68 169,516 +0.03(+0.07%)
Jun 27, 2018 40.29 40.48 39.63 39.65 260,227 -0.32(-0.80%)
Jun 26, 2018 39.63 40.15 39.55 39.97 276,630 +0.43(+1.08%)
Jun 25, 2018 39.95 39.98 39.41 39.54 239,517 -0.81(-2.01%)
Jun 22, 2018 40.60 40.60 40.26 40.36 127,517 +0.19(+0.48%)
Jun 21, 2018 40.55 40.55 40.12 40.16 159,591 -0.38(-0.95%)
Jun 20, 2018 40.48 40.69 40.43 40.55 158,153 +0.05(+0.11%)
Jun 19, 2018 39.98 40.56 39.83 40.50 287,096 -0.89(-2.16%)
Jun 18, 2018 40.84 41.46 40.76 41.40 196,638 +0.28(+0.69%)
Jun 15, 2018 41.32 41.97 41.11 368,381 -0.86(-2.04%)
Jun 14, 2018 41.50 42.10 41.48 41.97 518,938 +0.88(+2.13%)
Jun 13, 2018 41.10 41.51 41.02 41.09 308,535 +0.03(+0.07%)
Jun 12, 2018 40.82 41.15 40.76 41.07 311,725 +0.21(+0.51%)
Jun 11, 2018 40.53 40.96 40.43 40.86 288,971 +0.41(+1.02%)
Jun 08, 2018 40.01 40.46 39.84 40.45 328,054 +0.45(+1.12%)
Jun 07, 2018 40.46 40.51 39.75 40.00 522,137 +0.14(+0.34%)
Jun 06, 2018 39.44 39.98 39.40 39.86 346,018 +0.74(+1.89%)
Jun 05, 2018 39.05 39.21 38.88 39.12 264,882 +0.78(+2.02%)
Jun 04, 2018 38.37 38.39 38.10 38.35 241,712 +0.43(+1.13%)
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.