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

Logitech Int S.A. (NQ: LOGI )

78.39 -1.05 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2005 8.777 8.879 8.686 8.841 334,636 +0.18(+2.10%)
Nov 29, 2005 8.640 8.686 8.563 8.659 251,176 +0.03(+0.36%)
Nov 28, 2005 8.663 8.696 8.600 8.629 324,835 +0.10(+1.17%)
Nov 25, 2005 8.441 8.536 8.416 8.529 139,536 +0.12(+1.39%)
Nov 23, 2005 8.391 8.445 8.358 8.412 152,423 +0.01(+0.07%)
Nov 22, 2005 8.310 8.441 8.233 8.407 196,902 +0.05(+0.65%)
Nov 21, 2005 8.397 8.397 8.320 8.352 154,811 +0.05(+0.56%)
Nov 18, 2005 8.297 8.339 8.269 8.306 374,857 +0.03(+0.30%)
Nov 17, 2005 8.258 8.297 8.196 8.281 229,568 +0.09(+1.16%)
Nov 16, 2005 8.204 8.231 8.144 8.186 136,065 +0.08(+1.02%)
Nov 15, 2005 8.130 8.196 8.092 8.103 228,770 -0.04(-0.50%)
Nov 14, 2005 8.156 8.204 8.098 8.144 149,654 +0.07(+0.91%)
Nov 11, 2005 8.229 8.248 8.040 8.071 262,451 -0.27(-3.26%)
Nov 10, 2005 8.337 8.368 8.185 8.343 922,184 +0.25(+3.03%)
Nov 09, 2005 8.107 8.200 8.090 8.098 438,541 +0.03(+0.31%)
Nov 08, 2005 8.047 8.117 7.970 8.073 361,577 -0.13(-1.55%)
Nov 07, 2005 8.159 8.204 8.088 8.200 321,672 +0.04(+0.54%)
Nov 04, 2005 8.109 8.171 8.088 8.156 587,291 +0.04(+0.45%)
Nov 03, 2005 8.011 8.279 8.009 8.119 652,229 +0.31(+3.95%)
Nov 02, 2005 7.625 7.872 7.625 7.810 441,953 +0.14(+1.76%)
Nov 01, 2005 7.465 7.721 7.465 7.675 831,463 +0.27(+3.65%)
Oct 31, 2005 7.360 7.519 7.340 7.405 232,772 +0.01(+0.16%)
Oct 28, 2005 7.422 7.432 7.353 7.393 261,876 -0.03(-0.44%)
Oct 27, 2005 7.528 7.546 7.407 7.426 697,669 -0.10(-1.33%)
Oct 26, 2005 7.418 7.582 7.418 7.526 647,864 +0.03(+0.44%)
Oct 25, 2005 7.495 7.584 7.441 7.494 226,198 -0.05(-0.72%)
Oct 24, 2005 7.428 7.590 7.409 7.548 375,790 +0.17(+2.33%)
Oct 21, 2005 7.335 7.420 7.316 7.376 603,680 -0.04(-0.49%)
Oct 20, 2005 7.602 7.623 7.374 7.412 1,596,573 +0.15(+2.10%)
Oct 19, 2005 7.022 7.327 6.816 7.260 977,517 +0.10(+1.37%)
Oct 18, 2005 7.192 7.260 7.066 7.161 526,218 -0.29(-3.94%)
Oct 17, 2005 7.385 7.484 7.383 7.455 224,970 +0.06(+0.81%)
Oct 14, 2005 7.291 7.455 7.291 7.395 522,299 -0.04(-0.49%)
Oct 13, 2005 7.355 7.478 7.355 7.432 484,401 -0.14(-1.81%)
Oct 12, 2005 7.650 7.654 7.528 7.569 428,354 -0.07(-0.88%)
Oct 11, 2005 7.596 7.712 7.596 7.636 213,073 +0.01(+0.13%)
Oct 10, 2005 7.692 7.692 7.559 7.627 981,340 +0.02(+0.25%)
Oct 07, 2005 7.548 7.623 7.548 7.607 436,083 -0.03(-0.45%)
Oct 06, 2005 7.770 7.806 7.596 7.642 597,650 -0.21(-2.68%)
Oct 05, 2005 7.812 7.907 7.795 7.853 435,990 +0.02(+0.25%)
Oct 04, 2005 7.826 7.924 7.822 7.833 654,249 -0.17(-2.12%)
Oct 03, 2005 7.876 8.011 7.829 8.003 419,941 +0.14(+1.74%)
Sep 30, 2005 7.856 7.876 7.779 7.866 247,391 +0.02(+0.25%)
Sep 29, 2005 7.771 7.866 7.748 7.847 716,716 +0.10(+1.29%)
Sep 28, 2005 7.818 7.818 7.719 7.747 218,083 +0.01(+0.08%)
Sep 27, 2005 7.762 7.837 7.687 7.741 267,740 -0.08(-0.99%)
Sep 26, 2005 7.797 7.893 7.797 7.818 377,761 +0.10(+1.28%)
Sep 23, 2005 7.719 7.760 7.650 7.719 279,415 +0.09(+1.16%)
Sep 22, 2005 7.631 7.743 7.577 7.631 200,070 -0.14(-1.79%)
Sep 21, 2005 7.824 7.876 7.766 7.770 540,934 +0.00(+0.02%)
Sep 20, 2005 7.586 7.912 7.586 7.768 1,457,241 +0.27(+3.60%)
Sep 19, 2005 7.486 7.596 7.478 7.497 309,451 -0.08(-1.07%)
Sep 16, 2005 7.501 7.658 7.484 7.578 733,663 +0.10(+1.34%)
Sep 15, 2005 7.663 7.663 7.461 7.478 973,015 -0.07(-0.92%)
Sep 14, 2005 7.505 7.557 7.461 7.548 614,147 +0.10(+1.30%)
Sep 13, 2005 7.509 7.563 7.451 7.451 250,215 -0.17(-2.28%)
Sep 12, 2005 7.553 7.669 7.463 7.625 734,715 +0.03(+0.38%)
Sep 09, 2005 7.468 7.619 7.444 7.596 236,598 +0.15(+2.02%)
Sep 08, 2005 7.466 7.480 7.407 7.445 161,095 +0.01(+0.16%)
Sep 07, 2005 7.401 7.470 7.299 7.434 207,318 -0.06(-0.82%)
Sep 06, 2005 7.397 7.497 7.397 7.495 194,872 +0.05(+0.67%)
Sep 02, 2005 7.366 7.479 7.366 7.445 83,260 +0.06(+0.78%)
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.