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 (%)
Dec 30, 2011 6.053 6.092 5.984 6.007 520,263 -0.03(-0.51%)
Dec 29, 2011 5.922 6.069 5.899 6.038 237,371 +0.17(+2.89%)
Dec 28, 2011 5.961 5.984 5.868 5.868 297,524 -0.12(-1.94%)
Dec 27, 2011 5.999 5.999 5.945 5.984 329,681 +0.01(+0.13%)
Dec 23, 2011 6.015 6.030 5.938 5.976 379,684 +0.20(+3.48%)
Dec 21, 2011 5.830 5.845 5.683 5.776 769,840 +0.00(+0.00%)
Dec 20, 2011 5.752 5.884 5.752 5.776 799,289 +0.21(+3.74%)
Dec 19, 2011 5.791 5.822 5.536 5.567 533,102 -0.31(-5.26%)
Dec 16, 2011 5.853 5.903 5.799 5.876 592,288 +0.08(+1.33%)
Dec 15, 2011 5.884 5.938 5.760 5.799 1,135,713 -0.10(-1.70%)
Dec 14, 2011 5.884 5.945 5.845 5.899 629,189 -0.27(-4.38%)
Dec 13, 2011 6.247 6.297 6.138 6.169 455,573 -0.05(-0.75%)
Dec 12, 2011 6.316 6.339 6.177 6.216 420,106 -0.24(-3.71%)
Dec 09, 2011 6.308 6.527 6.301 6.455 542,755 +0.18(+2.83%)
Dec 08, 2011 6.316 6.362 6.208 6.277 870,752 -0.27(-4.13%)
Dec 07, 2011 6.362 6.579 6.316 6.548 446,461 +0.17(+2.66%)
Dec 06, 2011 6.355 6.416 6.301 6.378 396,517 -0.06(-0.96%)
Dec 05, 2011 6.463 6.524 6.378 6.440 380,492 +0.10(+1.58%)
Dec 02, 2011 6.478 6.509 6.331 6.339 555,039 +0.11(+1.73%)
Dec 01, 2011 6.316 6.355 6.219 6.231 386,173 -0.14(-2.18%)
Nov 30, 2011 6.331 6.424 6.301 6.370 973,668 +0.34(+5.63%)
Nov 29, 2011 6.092 6.131 6.007 6.030 738,299 -0.12(-1.88%)
Nov 28, 2011 6.216 6.231 6.077 6.146 872,551 +0.42(+7.28%)
Nov 25, 2011 5.675 5.860 5.667 5.729 568,682 +0.14(+2.49%)
Nov 23, 2011 5.729 5.729 5.559 5.590 576,437 -0.21(-3.60%)
Nov 22, 2011 5.822 5.876 5.737 5.799 795,361 -0.12(-2.09%)
Nov 21, 2011 5.860 5.930 5.756 5.922 804,384 -0.12(-1.92%)
Nov 18, 2011 6.115 6.131 5.976 6.038 572,980 +0.00(+0.00%)
Nov 17, 2011 6.216 6.216 5.915 6.038 857,954 -0.19(-2.98%)
Nov 16, 2011 6.223 6.316 6.177 6.223 370,607 -0.04(-0.62%)
Nov 15, 2011 6.177 6.285 6.123 6.262 700,510 -0.08(-1.34%)
Nov 14, 2011 6.440 6.463 6.297 6.347 420,886 -0.18(-2.72%)
Nov 11, 2011 6.463 6.602 6.447 6.524 541,645 +0.15(+2.42%)
Nov 10, 2011 6.555 6.565 6.347 6.370 552,867 -0.08(-1.32%)
Nov 09, 2011 6.802 6.802 6.370 6.455 1,197,013 -0.63(-8.83%)
Nov 08, 2011 6.980 7.088 6.880 7.080 861,003 +0.11(+1.55%)
Nov 07, 2011 6.972 7.019 6.872 6.972 903,174 -0.08(-1.20%)
Nov 04, 2011 7.111 7.165 6.988 7.057 825,044 -0.29(-3.89%)
Nov 03, 2011 7.173 7.382 6.991 7.343 819,186 +0.26(+3.71%)
Nov 02, 2011 7.065 7.189 6.999 7.080 803,179 +0.01(+0.11%)
Nov 01, 2011 6.934 7.343 6.872 7.073 3,068,709 -0.61(-7.94%)
Oct 31, 2011 7.544 7.737 7.505 7.683 2,778,083 -0.18(-2.26%)
Oct 28, 2011 7.698 7.891 7.644 7.860 1,583,342 -0.12(-1.55%)
Oct 27, 2011 8.231 8.370 7.798 7.984 2,475,700 +1.03(+14.76%)
Oct 26, 2011 7.003 7.065 6.702 6.957 1,558,274 +0.21(+3.09%)
Oct 25, 2011 6.895 6.941 6.687 6.748 1,132,765 -0.28(-3.96%)
Oct 24, 2011 6.756 7.096 6.710 7.026 1,506,370 +0.66(+10.30%)
Oct 21, 2011 6.339 6.385 6.247 6.370 801,646 +0.04(+0.61%)
Oct 20, 2011 6.347 6.470 6.185 6.331 1,191,899 +0.12(+1.99%)
Oct 19, 2011 6.192 6.277 6.046 6.208 2,791,473 -0.29(-4.40%)
Oct 18, 2011 6.393 6.494 6.223 6.494 1,241,760 +0.10(+1.57%)
Oct 17, 2011 6.579 6.617 6.331 6.393 836,556 -0.29(-4.39%)
Oct 14, 2011 6.818 6.841 6.633 6.687 681,277 -0.02(-0.23%)
Oct 13, 2011 6.864 6.864 6.486 6.702 1,112,036 -0.33(-4.72%)
Oct 12, 2011 7.003 7.138 6.934 7.034 1,115,537 +0.23(+3.41%)
Oct 11, 2011 6.663 6.911 6.648 6.802 864,164 +0.09(+1.38%)
Oct 10, 2011 6.447 6.725 6.424 6.710 1,007,497 +0.25(+3.95%)
Oct 07, 2011 6.718 6.718 6.416 6.455 760,739 -0.15(-2.34%)
Oct 06, 2011 6.594 6.710 6.416 6.609 900,411 +0.20(+3.13%)
Oct 05, 2011 6.401 6.470 6.239 6.409 1,303,390 +0.01(+0.12%)
Oct 04, 2011 6.015 6.416 5.984 6.401 1,024,090 +0.33(+5.47%)
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.