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

Logitech Int S.A. (NQ: LOGI )

79.40 -1.71 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2005 7.553 7.571 7.478 7.562 257,339 +0.02(+0.25%)
Sep 29, 2005 7.471 7.562 7.449 7.543 745,535 +0.10(+1.29%)
Sep 28, 2005 7.516 7.516 7.420 7.447 226,852 +0.01(+0.08%)
Sep 27, 2005 7.462 7.534 7.389 7.441 278,506 -0.07(-0.99%)
Sep 26, 2005 7.495 7.588 7.495 7.516 392,951 +0.09(+1.28%)
Sep 23, 2005 7.421 7.460 7.354 7.421 290,650 +0.09(+1.16%)
Sep 22, 2005 7.336 7.443 7.284 7.336 208,115 -0.13(-1.79%)
Sep 21, 2005 7.521 7.571 7.465 7.469 562,685 +0.00(+0.02%)
Sep 20, 2005 7.293 7.607 7.293 7.467 1,515,838 +0.26(+3.60%)
Sep 19, 2005 7.196 7.302 7.189 7.208 321,894 -0.08(-1.07%)
Sep 16, 2005 7.211 7.362 7.195 7.285 763,165 +0.10(+1.34%)
Sep 15, 2005 7.367 7.367 7.172 7.189 1,012,141 -0.07(-0.92%)
Sep 14, 2005 7.215 7.265 7.172 7.256 638,842 +0.09(+1.30%)
Sep 13, 2005 7.219 7.271 7.163 7.163 260,276 -0.17(-2.28%)
Sep 12, 2005 7.261 7.373 7.174 7.330 764,259 +0.03(+0.38%)
Sep 09, 2005 7.180 7.324 7.157 7.302 246,112 +0.14(+2.02%)
Sep 08, 2005 7.178 7.191 7.120 7.157 167,572 +0.01(+0.16%)
Sep 07, 2005 7.115 7.182 7.016 7.146 215,654 -0.06(-0.82%)
Sep 06, 2005 7.111 7.208 7.111 7.206 202,707 +0.05(+0.67%)
Sep 02, 2005 7.081 7.190 7.081 7.157 86,608 +0.06(+0.78%)
Sep 01, 2005 7.016 7.198 7.016 7.102 233,076 +0.14(+2.00%)
Aug 31, 2005 6.922 6.970 6.844 6.963 293,344 +0.12(+1.71%)
Aug 30, 2005 6.922 6.924 6.794 6.846 222,689 -0.12(-1.71%)
Aug 29, 2005 7.009 7.044 6.964 6.964 158,783 -0.03(-0.48%)
Aug 26, 2005 7.052 7.092 6.966 6.998 166,384 -0.04(-0.58%)
Aug 25, 2005 6.955 7.133 6.955 7.039 385,374 +0.08(+1.09%)
Aug 24, 2005 6.985 7.085 6.872 6.963 307,641 -0.17(-2.37%)
Aug 23, 2005 7.182 7.182 7.128 7.131 192,035 -0.04(-0.53%)
Aug 22, 2005 7.215 7.254 7.156 7.169 106,256 +0.03(+0.37%)
Aug 19, 2005 7.167 7.189 7.098 7.143 298,011 -0.03(-0.41%)
Aug 18, 2005 7.182 7.211 7.106 7.172 172,086 -0.04(-0.54%)
Aug 17, 2005 7.191 7.265 7.191 7.211 239,755 -0.02(-0.28%)
Aug 16, 2005 7.232 7.304 7.204 7.232 230,309 +0.01(+0.15%)
Aug 15, 2005 7.237 7.250 7.191 7.221 498,397 -0.04(-0.56%)
Aug 12, 2005 7.252 7.298 7.247 7.261 240,914 -0.07(-0.99%)
Aug 11, 2005 7.311 7.423 7.260 7.334 304,030 +0.02(+0.33%)
Aug 10, 2005 7.222 7.393 7.222 7.310 461,553 +0.07(+0.95%)
Aug 09, 2005 7.174 7.293 7.174 7.241 311,653 +0.09(+1.22%)
Aug 08, 2005 7.087 7.228 7.052 7.154 380,481 +0.07(+0.94%)
Aug 05, 2005 7.055 7.126 7.016 7.087 649,986 -0.04(-0.55%)
Aug 04, 2005 7.057 7.224 6.996 7.126 962,532 -0.18(-2.41%)
Aug 03, 2005 7.208 7.317 7.176 7.302 407,576 +0.10(+1.34%)
Aug 02, 2005 7.265 7.265 7.165 7.206 729,665 -0.06(-0.82%)
Aug 01, 2005 7.252 7.293 7.185 7.265 742,523 +0.04(+0.59%)
Jul 29, 2005 7.061 7.265 7.061 7.222 938,740 +0.30(+4.32%)
Jul 28, 2005 6.987 6.987 6.859 6.924 442,181 -0.11(-1.56%)
Jul 27, 2005 6.796 7.050 6.773 7.033 1,331,993 +0.28(+4.18%)
Jul 26, 2005 6.703 6.773 6.670 6.751 848,073 +0.05(+0.78%)
Jul 25, 2005 6.649 6.727 6.590 6.699 880,759 +0.06(+0.87%)
Jul 22, 2005 6.580 6.716 6.580 6.642 869,084 +0.15(+2.37%)
Jul 21, 2005 6.430 6.547 6.402 6.488 1,914,256 +0.16(+2.55%)
Jul 20, 2005 6.244 6.380 6.191 6.326 389,974 +0.14(+2.34%)
Jul 19, 2005 6.402 6.402 6.170 6.181 704,039 -0.32(-4.86%)
Jul 18, 2005 6.441 6.541 6.441 6.497 1,098,537 -0.04(-0.68%)
Jul 15, 2005 6.495 6.541 6.436 6.541 418,146 +0.00(+0.06%)
Jul 14, 2005 6.393 6.669 6.380 6.538 982,535 +0.15(+2.32%)
Jul 13, 2005 6.369 6.402 6.217 6.389 403,740 +0.04(+0.58%)
Jul 12, 2005 6.326 6.372 6.276 6.352 231,238 +0.05(+0.84%)
Jul 11, 2005 6.179 6.343 6.179 6.299 319,286 +0.08(+1.36%)
Jul 08, 2005 6.083 6.215 6.083 6.215 333,965 +0.20(+3.40%)
Jul 07, 2005 6.029 6.029 5.925 6.011 305,954 -0.09(-1.43%)
Jul 06, 2005 6.087 6.150 6.044 6.098 426,456 +0.09(+1.42%)
Jul 05, 2005 5.988 6.064 5.959 6.012 275,906 +0.09(+1.50%)
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.