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

Logitech Int S.A. (NQ: LOGI )

79.26 +0.54 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2003 1.930 1.940 1.916 1.924 337,933 +0.01(+0.66%)
Oct 30, 2003 1.908 1.916 1.902 1.911 146,069 +0.00(+0.18%)
Oct 29, 2003 1.886 1.916 1.885 1.908 318,159 +0.05(+2.46%)
Oct 28, 2003 1.876 1.886 1.843 1.862 296,795 -0.03(-1.71%)
Oct 27, 2003 1.896 1.902 1.876 1.894 300,986 -0.01(-0.46%)
Oct 24, 2003 1.875 1.906 1.863 1.903 158,005 +0.00(+0.20%)
Oct 23, 2003 1.843 1.902 1.828 1.899 474,533 +0.06(+3.28%)
Oct 22, 2003 1.827 1.852 1.815 1.839 2,761,720 -0.07(-3.89%)
Oct 21, 2003 1.614 2.009 1.602 1.913 6,837,116 +0.31(+19.58%)
Oct 20, 2003 1.677 1.686 1.585 1.600 1,200,366 -0.10(-5.66%)
Oct 17, 2003 1.692 1.713 1.684 1.696 360,044 +0.01(+0.40%)
Oct 16, 2003 1.645 1.690 1.658 1.689 276,358 +0.04(+2.70%)
Oct 15, 2003 1.669 1.677 1.632 1.645 98,911 -0.00(-0.15%)
Oct 14, 2003 1.667 1.683 1.643 1.647 366,436 -0.05(-3.21%)
Oct 13, 2003 1.696 1.713 1.684 1.702 505,885 -0.02(-0.93%)
Oct 10, 2003 1.677 1.718 1.670 1.718 546,189 +0.06(+3.73%)
Oct 09, 2003 1.634 1.662 1.628 1.656 438,642 +0.04(+2.42%)
Oct 08, 2003 1.626 1.635 1.600 1.617 252,315 +0.00(+0.03%)
Oct 07, 2003 1.583 1.626 1.574 1.616 569,931 +0.04(+2.51%)
Oct 06, 2003 1.552 1.582 1.552 1.577 156,248 +0.05(+3.16%)
Oct 03, 2003 1.544 1.544 1.523 1.528 294,536 +0.00(+0.25%)
Oct 02, 2003 1.512 1.539 1.510 1.524 130,030 +0.02(+1.12%)
Oct 01, 2003 1.508 1.513 1.492 1.508 50,929 +0.00(+0.13%)
Sep 30, 2003 1.513 1.513 1.493 1.506 93,248 +0.00(+0.13%)
Sep 29, 2003 1.505 1.508 1.488 1.504 216,554 -0.00(-0.01%)
Sep 26, 2003 1.499 1.515 1.491 1.504 290,159 +0.01(+0.59%)
Sep 25, 2003 1.496 1.507 1.477 1.495 423,593 -0.02(-1.49%)
Sep 24, 2003 1.528 1.534 1.512 1.518 732,298 -0.01(-0.69%)
Sep 23, 2003 1.515 1.541 1.503 1.528 510,278 -0.00(-0.25%)
Sep 22, 2003 1.537 1.547 1.524 1.532 1,156,814 -0.02(-1.06%)
Sep 19, 2003 1.560 1.567 1.539 1.549 58,213 -0.03(-1.96%)
Sep 18, 2003 1.545 1.579 1.545 1.579 242,115 +0.04(+2.54%)
Sep 17, 2003 1.525 1.554 1.520 1.540 236,644 +0.02(+1.37%)
Sep 16, 2003 1.472 1.520 1.472 1.520 403,042 +0.05(+3.21%)
Sep 15, 2003 1.472 1.491 1.462 1.472 540,843 -0.03(-1.71%)
Sep 12, 2003 1.499 1.509 1.484 1.498 250,735 +0.02(+1.11%)
Sep 11, 2003 1.485 1.498 1.461 1.482 773,965 -0.04(-2.72%)
Sep 10, 2003 1.525 1.563 1.508 1.523 945,439 -0.05(-3.19%)
Sep 09, 2003 1.575 1.593 1.566 1.573 290,107 -0.03(-1.69%)
Sep 08, 2003 1.544 1.604 1.540 1.600 1,254,197 +0.05(+3.05%)
Sep 05, 2003 1.551 1.571 1.549 1.553 287,517 -0.01(-0.74%)
Sep 04, 2003 1.551 1.568 1.548 1.565 579,697 +0.01(+0.62%)
Sep 03, 2003 1.591 1.605 1.552 1.555 293,215 +0.01(+0.62%)
Sep 02, 2003 1.544 1.556 1.525 1.545 396,307 +0.00(+0.13%)
Aug 29, 2003 1.535 1.560 1.528 1.543 508,724 +0.04(+2.50%)
Aug 28, 2003 1.477 1.506 1.472 1.506 212,400 +0.05(+3.28%)
Aug 27, 2003 1.443 1.477 1.439 1.458 227,423 +0.03(+1.82%)
Aug 26, 2003 1.448 1.448 1.409 1.432 497,327 -0.03(-1.72%)
Aug 25, 2003 1.479 1.484 1.445 1.457 253,326 -0.03(-2.30%)
Aug 22, 2003 1.503 1.509 1.486 1.491 125,367 -0.02(-1.59%)
Aug 21, 2003 1.498 1.519 1.492 1.515 149,716 +0.01(+0.96%)
Aug 20, 2003 1.493 1.508 1.484 1.501 248,663 +0.02(+1.27%)
Aug 19, 2003 1.498 1.498 1.460 1.482 601,455 +0.01(+0.39%)
Aug 18, 2003 1.460 1.482 1.455 1.476 271,975 +0.02(+1.29%)
Aug 15, 2003 1.448 1.482 1.435 1.457 380,766 -0.01(-0.56%)
Aug 14, 2003 1.460 1.471 1.460 1.466 131,066 +0.00(+0.23%)
Aug 13, 2003 1.462 1.472 1.457 1.462 209,291 +0.00(+0.17%)
Aug 12, 2003 1.453 1.463 1.440 1.460 556,902 +0.04(+2.93%)
Aug 11, 2003 1.415 1.428 1.400 1.418 99,465 +0.01(+0.93%)
Aug 08, 2003 1.443 1.452 1.395 1.405 196,340 +0.02(+1.25%)
Aug 07, 2003 1.416 1.421 1.386 1.388 206,701 -0.02(-1.64%)
Aug 06, 2003 1.404 1.420 1.382 1.411 665,693 +0.04(+2.56%)
Aug 05, 2003 1.403 1.406 1.363 1.376 267,831 -0.02(-1.21%)
Aug 04, 2003 1.391 1.398 1.375 1.393 97,393 -0.00(-0.28%)
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.