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

Logitech Int S.A. (NQ: LOGI )

81.88 +2.87 (+3.63%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 2, 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 31, 2012 5.806 5.868 5.806 5.822 339,161 +0.02(+0.27%)
Dec 28, 2012 5.915 5.915 5.806 5.806 368,459 -0.15(-2.59%)
Dec 27, 2012 5.992 6.023 5.922 5.961 461,782 +0.00(+0.00%)
Dec 26, 2012 5.984 6.023 5.915 5.961 586,360 -0.02(-0.39%)
Dec 24, 2012 5.953 5.999 5.899 5.984 183,035 +0.02(+0.39%)
Dec 21, 2012 5.938 5.984 5.868 5.961 517,966 -0.11(-1.78%)
Dec 20, 2012 6.053 6.077 6.015 6.069 302,095 +0.04(+0.64%)
Dec 19, 2012 6.015 6.061 6.000 6.030 323,205 +0.02(+0.26%)
Dec 18, 2012 5.992 6.023 5.984 6.015 276,924 +0.05(+0.77%)
Dec 17, 2012 5.976 5.999 5.922 5.969 414,172 +0.05(+0.78%)
Dec 14, 2012 5.938 5.984 5.891 5.922 390,730 -0.01(-0.13%)
Dec 13, 2012 5.953 6.015 5.899 5.930 389,398 +0.09(+1.59%)
Dec 12, 2012 5.922 5.922 5.822 5.837 387,077 -0.05(-0.79%)
Dec 11, 2012 5.837 5.930 5.830 5.884 747,956 +0.05(+0.93%)
Dec 10, 2012 5.806 5.841 5.806 5.830 601,294 +0.02(+0.40%)
Dec 07, 2012 5.760 5.868 5.760 5.806 617,486 +0.10(+1.76%)
Dec 06, 2012 5.698 5.768 5.644 5.706 433,997 +0.17(+3.07%)
Dec 05, 2012 5.505 5.559 5.498 5.536 203,962 +0.10(+1.85%)
Dec 04, 2012 5.436 5.459 5.405 5.436 277,892 -0.05(-0.84%)
Nov 30, 2012 5.405 5.482 5.405 5.482 471,025 +0.05(+1.00%)
Nov 29, 2012 5.428 5.467 5.405 5.428 378,855 +0.12(+2.33%)
Nov 28, 2012 5.227 5.305 5.189 5.305 579,015 -0.07(-1.29%)
Nov 27, 2012 5.436 5.444 5.366 5.374 449,291 -0.07(-1.28%)
Nov 26, 2012 5.428 5.459 5.405 5.444 315,252 +0.02(+0.43%)
Nov 23, 2012 5.366 5.420 5.312 5.420 198,892 +0.20(+3.85%)
Nov 21, 2012 5.220 5.243 5.158 5.220 412,035 +0.08(+1.50%)
Nov 20, 2012 5.235 5.235 5.119 5.142 445,926 -0.14(-2.63%)
Nov 19, 2012 5.305 5.343 5.243 5.281 579,800 +0.05(+0.89%)
Nov 16, 2012 5.181 5.235 5.119 5.235 427,503 +0.07(+1.35%)
Nov 15, 2012 5.119 5.181 5.088 5.165 286,503 +0.05(+0.90%)
Nov 14, 2012 5.266 5.274 5.111 5.119 552,380 -0.15(-2.93%)
Nov 13, 2012 5.297 5.389 5.243 5.274 722,246 -0.14(-2.57%)
Nov 12, 2012 5.389 5.420 5.351 5.413 309,719 -0.02(-0.28%)
Nov 09, 2012 5.389 5.474 5.366 5.428 342,465 +0.01(+0.14%)
Nov 08, 2012 5.451 5.467 5.397 5.420 374,246 -0.06(-1.13%)
Nov 07, 2012 5.521 5.528 5.444 5.482 283,296 -0.01(-0.14%)
Nov 06, 2012 5.482 5.498 5.459 5.490 319,668 -0.02(-0.28%)
Nov 05, 2012 5.498 5.537 5.482 5.505 312,669 +0.00(+0.00%)
Nov 02, 2012 5.598 5.598 5.471 5.505 1,749,396 -0.22(-3.91%)
Nov 01, 2012 5.590 5.776 5.536 5.729 970,350 +0.19(+3.49%)
Oct 31, 2012 5.768 5.768 5.490 5.536 720,579 -0.28(-4.78%)
Oct 26, 2012 5.814 5.814 5.814 5.814 2,840,982 +0.30(+5.46%)
Oct 25, 2012 6.192 6.223 5.505 5.513 6,034,784 -1.25(-18.49%)
Oct 24, 2012 6.586 6.872 6.586 6.764 1,157,895 +0.24(+3.67%)
Oct 23, 2012 6.617 6.636 6.517 6.524 519,481 -0.13(-1.97%)
Oct 19, 2012 6.841 6.841 6.563 6.656 657,114 -0.15(-2.27%)
Oct 18, 2012 6.810 6.895 6.760 6.810 492,210 +0.02(+0.34%)
Oct 17, 2012 6.941 6.941 6.756 6.787 1,070,427 -0.08(-1.12%)
Oct 16, 2012 6.802 6.864 6.764 6.864 744,576 +0.13(+1.95%)
Oct 15, 2012 6.710 6.779 6.710 6.733 636,308 +0.09(+1.39%)
Oct 12, 2012 6.802 6.826 6.609 6.640 375,965 -0.10(-1.49%)
Oct 11, 2012 6.787 6.826 6.710 6.741 859,969 -0.15(-2.13%)
Oct 10, 2012 7.003 7.034 6.884 6.887 344,517 -0.24(-3.36%)
Oct 09, 2012 7.204 7.204 7.073 7.127 340,736 -0.09(-1.28%)
Oct 08, 2012 7.150 7.243 7.111 7.219 419,512 -0.02(-0.32%)
Oct 05, 2012 7.189 7.266 7.142 7.243 617,902 +0.00(+0.00%)
Oct 04, 2012 7.142 7.297 7.096 7.243 870,517 +0.11(+1.57%)
Oct 03, 2012 7.150 7.173 7.080 7.131 848,857 -0.03(-0.48%)
Oct 02, 2012 7.312 7.351 7.134 7.165 619,397 +0.03(+0.43%)
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.