Skip to main content

Logitech Int S.A. (NQ: LOGI )

89.37 +0.91 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 37.12 37.17 36.89 36.92 281,930 +0.82(+2.26%)
Jun 27, 2019 36.32 36.34 36.08 36.10 99,166 +0.36(+1.01%)
Jun 26, 2019 35.81 35.96 35.71 35.74 90,028 +0.26(+0.73%)
Jun 25, 2019 36.10 36.28 35.47 35.48 132,133 -0.86(-2.38%)
Jun 24, 2019 36.26 36.47 35.99 36.35 149,290 +0.26(+0.72%)
Jun 21, 2019 36.34 36.37 36.05 36.09 205,794 -0.69(-1.87%)
Jun 20, 2019 36.92 36.98 36.60 36.77 241,446 +1.25(+3.53%)
Jun 19, 2019 35.71 35.75 35.30 35.52 409,484 +0.28(+0.79%)
Jun 18, 2019 34.98 35.53 34.90 35.24 280,702 +0.89(+2.60%)
Jun 17, 2019 34.41 34.74 34.33 34.35 213,549 -0.15(-0.43%)
Jun 14, 2019 34.72 34.73 34.38 34.50 208,163 -0.69(-1.95%)
Jun 13, 2019 35.30 35.30 35.02 35.18 205,996 +0.02(+0.05%)
Jun 12, 2019 35.28 35.41 35.12 35.17 122,047 -0.25(-0.71%)
Jun 11, 2019 36.04 36.13 35.39 35.42 212,765 +0.31(+0.87%)
Jun 10, 2019 35.14 35.40 35.07 35.11 126,846 -0.01(-0.03%)
Jun 07, 2019 34.66 35.15 34.60 35.12 279,238 +1.03(+3.02%)
Jun 06, 2019 34.04 34.18 33.79 34.09 147,227 -0.22(-0.65%)
Jun 05, 2019 34.68 34.70 34.27 34.31 214,323 +0.24(+0.71%)
Jun 04, 2019 33.88 34.08 33.65 34.07 164,410 +0.86(+2.60%)
Jun 03, 2019 33.56 33.71 33.15 33.21 196,793 -0.28(-0.83%)
May 31, 2019 33.59 33.83 33.47 33.49 175,210 -0.53(-1.56%)
May 30, 2019 33.78 34.11 33.78 34.01 158,155 +0.22(+0.66%)
May 29, 2019 33.64 33.99 33.51 33.79 301,332 -0.85(-2.47%)
May 28, 2019 34.76 34.94 34.64 34.65 95,744 +0.15(+0.43%)
May 24, 2019 34.64 34.79 34.30 34.50 144,303 -0.07(-0.21%)
May 23, 2019 34.62 34.70 34.33 34.57 169,107 -1.21(-3.37%)
May 22, 2019 35.64 35.94 35.62 35.78 253,857 +0.48(+1.37%)
May 21, 2019 35.37 35.46 35.10 35.30 231,171 +0.59(+1.71%)
May 20, 2019 34.85 35.05 34.60 34.70 325,128 -0.81(-2.28%)
May 17, 2019 35.60 35.93 35.42 35.51 210,855 -0.55(-1.52%)
May 16, 2019 36.08 36.45 35.99 36.06 137,576 +0.51(+1.44%)
May 15, 2019 35.18 35.67 35.18 35.55 170,072 +0.65(+1.86%)
May 14, 2019 34.98 35.10 34.77 34.90 166,482 +0.71(+2.06%)
May 13, 2019 34.47 34.53 34.07 34.19 417,943 -1.89(-5.25%)
May 10, 2019 35.99 36.22 35.49 36.09 153,672 +0.27(+0.75%)
May 09, 2019 35.88 36.11 35.44 35.82 222,528 -0.89(-2.43%)
May 08, 2019 36.65 36.93 36.50 36.71 282,073 +0.45(+1.26%)
May 07, 2019 36.50 36.61 36.07 36.25 185,411 -0.71(-1.93%)
May 06, 2019 36.09 37.03 36.05 36.97 395,809 -0.50(-1.34%)
May 03, 2019 37.56 37.78 37.42 37.47 414,927 +0.36(+0.98%)
May 02, 2019 37.05 37.35 36.92 37.11 345,112 +1.40(+3.93%)
May 01, 2019 36.18 36.39 35.69 35.70 328,009 -0.25(-0.70%)
Apr 30, 2019 36.88 37.01 35.57 35.96 1,036,786 -2.99(-7.68%)
Apr 29, 2019 38.18 39.08 38.17 38.95 431,009 +0.44(+1.13%)
Apr 26, 2019 38.17 38.53 37.99 38.51 158,841 +0.32(+0.83%)
Apr 25, 2019 38.34 38.43 37.91 38.19 180,255 -0.19(-0.48%)
Apr 24, 2019 38.71 38.80 38.30 38.38 111,920 -0.07(-0.19%)
Apr 23, 2019 38.13 38.48 38.10 38.45 194,308 -0.15(-0.38%)
Apr 22, 2019 38.49 38.60 38.37 38.60 63,698 -0.01(-0.02%)
Apr 18, 2019 38.56 38.68 38.42 38.61 114,258 -0.05(-0.12%)
Apr 17, 2019 38.74 38.81 38.53 38.66 149,622 +0.06(+0.17%)
Apr 16, 2019 38.51 38.67 38.46 38.59 80,714 +0.30(+0.78%)
Apr 15, 2019 38.34 38.40 38.19 38.30 113,908 -0.28(-0.72%)
Apr 12, 2019 38.17 38.58 38.09 38.57 192,548 +0.66(+1.74%)
Apr 11, 2019 37.91 37.94 37.70 37.91 94,079 -0.10(-0.27%)
Apr 10, 2019 37.65 38.10 37.64 38.02 190,864 +0.64(+1.71%)
Apr 09, 2019 37.70 37.74 37.33 37.38 145,014 -0.45(-1.18%)
Apr 08, 2019 37.63 37.82 37.52 37.82 129,330 +0.31(+0.82%)
Apr 05, 2019 37.55 37.76 37.44 37.52 151,519 +0.14(+0.37%)
Apr 04, 2019 37.40 37.44 37.14 37.38 202,792 -0.11(-0.30%)
Apr 03, 2019 37.41 37.75 37.37 37.49 162,804 +0.53(+1.43%)
Apr 02, 2019 36.75 37.00 36.66 36.96 150,994 +0.13(+0.35%)
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.