Skip to main content

Logitech Int S.A. (NQ: LOGI )

89.35 +0.89 (+1.01%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 10.78 10.87 10.58 10.83 991,336 +0.01(+0.07%)
Jun 29, 2009 10.83 10.88 10.71 10.83 909,404 -0.14(-1.27%)
Jun 26, 2009 10.56 10.99 10.54 10.96 1,573,429 +0.63(+6.13%)
Jun 25, 2009 10.18 10.37 10.01 10.33 765,841 +0.13(+1.29%)
Jun 24, 2009 10.31 10.49 10.10 10.20 891,263 +0.02(+0.23%)
Jun 23, 2009 10.24 10.28 10.07 10.18 875,454 +0.22(+2.17%)
Jun 22, 2009 10.32 10.33 9.906 9.960 948,110 -0.57(-5.43%)
Jun 19, 2009 10.58 10.66 10.46 10.53 915,510 +0.03(+0.29%)
Jun 18, 2009 10.52 10.55 10.35 10.50 688,628 -0.02(-0.15%)
Jun 17, 2009 10.48 10.64 10.31 10.52 724,390 -0.04(-0.37%)
Jun 16, 2009 10.77 10.82 10.50 10.55 979,745 -0.25(-2.29%)
Jun 15, 2009 11.12 11.14 10.73 10.80 1,146,832 -0.52(-4.57%)
Jun 12, 2009 11.46 11.50 11.20 11.32 1,096,683 -0.06(-0.54%)
Jun 11, 2009 11.51 11.62 11.33 11.38 1,585,338 +0.11(+0.96%)
Jun 10, 2009 11.47 11.61 10.93 11.27 3,091,330 +0.22(+2.03%)
Jun 09, 2009 11.41 11.41 10.99 11.05 1,589,298 -0.13(-1.17%)
Jun 08, 2009 11.25 11.44 11.10 11.18 1,216,355 -0.45(-3.85%)
Jun 05, 2009 11.93 11.93 11.50 11.63 885,976 -0.10(-0.86%)
Jun 04, 2009 11.65 11.89 11.54 11.73 1,334,577 +0.10(+0.86%)
Jun 03, 2009 11.09 11.69 11.25 11.63 1,998,700 +0.47(+4.22%)
Jun 02, 2009 11.09 11.30 11.09 11.16 859,485 +0.06(+0.56%)
Jun 01, 2009 11.00 11.26 10.90 11.10 1,253,732 +0.26(+2.42%)
May 29, 2009 11.10 11.12 10.71 10.83 1,183,234 -0.10(-0.92%)
May 28, 2009 10.93 11.01 10.66 10.93 839,291 +0.12(+1.07%)
May 27, 2009 11.16 11.19 10.77 10.82 841,415 -0.32(-2.84%)
May 26, 2009 10.72 11.22 10.68 11.13 812,266 +0.49(+4.64%)
May 22, 2009 11.03 11.04 10.59 10.64 1,259,714 -0.04(-0.36%)
May 21, 2009 10.83 10.96 10.46 10.68 1,137,469 -0.27(-2.47%)
May 20, 2009 11.13 11.31 10.88 10.95 987,455 -0.23(-2.07%)
May 19, 2009 11.06 11.31 11.00 11.18 1,144,852 +0.43(+4.02%)
May 18, 2009 10.60 10.79 10.56 10.75 868,640 +0.52(+5.06%)
May 15, 2009 10.32 10.49 10.16 10.23 784,365 +0.05(+0.45%)
May 14, 2009 10.25 10.37 10.11 10.18 1,600,317 +0.18(+1.77%)
May 13, 2009 10.23 10.28 9.960 10.01 1,099,946 -0.64(-6.02%)
May 12, 2009 10.95 10.95 10.50 10.65 1,434,430 -0.32(-2.96%)
May 11, 2009 11.30 11.31 10.93 10.97 1,405,781 -0.32(-2.80%)
May 08, 2009 11.36 11.63 11.10 11.29 1,558,784 +0.17(+1.53%)
May 07, 2009 12.02 12.08 11.05 11.12 3,001,168 -0.28(-2.44%)
May 06, 2009 11.59 11.59 11.23 11.40 2,082,972 +0.33(+3.00%)
May 05, 2009 11.56 11.58 10.96 11.06 2,159,370 +0.02(+0.14%)
May 04, 2009 11.03 11.13 10.86 11.05 3,002,963 +0.49(+4.68%)
May 01, 2009 10.64 11.04 10.51 10.55 1,539,821 +0.27(+2.63%)
Apr 30, 2009 10.40 10.64 10.18 10.28 1,314,025 +0.20(+1.99%)
Apr 29, 2009 9.729 10.30 9.675 10.08 1,571,011 +0.68(+7.23%)
Apr 28, 2009 9.150 9.497 9.103 9.405 993,264 +0.16(+1.75%)
Apr 27, 2009 9.211 9.451 9.134 9.242 1,358,241 -0.33(-3.47%)
Apr 24, 2009 9.103 9.621 8.725 9.574 3,173,835 +1.00(+11.71%)
Apr 23, 2009 8.015 8.740 7.968 8.571 5,332,972 -0.49(-5.45%)
Apr 22, 2009 8.872 9.266 8.841 9.065 1,834,083 -0.03(-0.34%)
Apr 21, 2009 8.833 9.196 8.810 9.096 1,309,249 +0.22(+2.52%)
Apr 20, 2009 9.188 9.196 8.810 8.872 1,581,187 -0.60(-6.36%)
Apr 17, 2009 9.497 9.551 9.366 9.474 1,158,192 +0.12(+1.32%)
Apr 16, 2009 9.482 9.497 9.235 9.350 1,979,213 +0.29(+3.24%)
Apr 15, 2009 8.918 9.196 8.802 9.057 1,412,461 +0.20(+2.27%)
Apr 14, 2009 9.096 9.127 8.810 8.856 1,294,698 +0.05(+0.61%)
Apr 13, 2009 8.988 9.103 8.547 8.802 2,067,960 -0.47(-5.08%)
Apr 09, 2009 9.026 9.312 8.934 9.273 1,245,184 +0.59(+6.76%)
Apr 08, 2009 8.540 8.748 8.354 8.686 949,475 +0.15(+1.81%)
Apr 07, 2009 8.686 8.818 8.524 8.532 1,330,429 -0.46(-5.15%)
Apr 06, 2009 8.795 9.065 8.663 8.995 1,454,639 +0.23(+2.64%)
Apr 03, 2009 8.663 8.764 8.493 8.764 661,415 +0.13(+1.52%)
Apr 02, 2009 8.524 8.895 8.478 8.632 1,731,772 +0.42(+5.08%)
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.