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 30, 2011 8.586 8.702 8.540 8.679 1,477,318 +0.06(+0.72%)
Jun 29, 2011 8.463 8.833 8.447 8.617 2,790,958 +0.53(+6.49%)
Jun 28, 2011 7.914 8.130 7.891 8.092 1,918,691 -0.02(-0.29%)
Jun 27, 2011 8.123 8.223 8.069 8.115 1,995,602 -0.12(-1.50%)
Jun 24, 2011 8.316 8.331 8.107 8.239 2,114,602 -0.21(-2.47%)
Jun 23, 2011 8.262 8.470 8.231 8.447 2,223,121 -0.13(-1.53%)
Jun 22, 2011 8.648 8.756 8.578 8.578 1,816,240 -0.29(-3.22%)
Jun 21, 2011 8.740 8.910 8.740 8.864 1,845,136 +0.16(+1.86%)
Jun 20, 2011 8.694 8.810 8.649 8.702 2,742,920 -0.25(-2.76%)
Jun 17, 2011 9.057 9.057 8.879 8.949 1,213,722 -0.02(-0.17%)
Jun 16, 2011 8.910 9.034 8.872 8.964 1,761,918 -0.08(-0.85%)
Jun 15, 2011 9.103 9.250 9.011 9.042 2,756,803 -0.27(-2.90%)
Jun 14, 2011 9.320 9.366 9.269 9.312 1,901,126 +0.05(+0.58%)
Jun 13, 2011 9.273 9.374 9.188 9.258 1,072,411 -0.01(-0.08%)
Jun 10, 2011 9.157 9.312 9.142 9.266 2,441,273 +0.03(+0.33%)
Jun 09, 2011 9.258 9.366 9.165 9.235 1,351,979 +0.00(+0.00%)
Jun 08, 2011 9.350 9.381 9.196 9.235 2,125,794 -0.30(-3.16%)
Jun 07, 2011 9.690 9.706 9.513 9.536 1,708,530 -0.19(-1.98%)
Jun 06, 2011 9.937 9.968 9.713 9.729 1,440,476 -0.32(-3.15%)
Jun 03, 2011 10.08 10.12 10.01 10.05 1,754,276 +0.59(+6.20%)
May 24, 2011 9.567 9.598 9.451 9.459 1,567,584 -0.22(-2.23%)
May 23, 2011 9.675 9.698 9.582 9.675 1,383,821 -0.32(-3.17%)
May 20, 2011 9.930 10.01 9.876 9.991 1,613,468 +0.13(+1.33%)
May 19, 2011 9.806 9.968 9.783 9.860 2,275,117 +0.15(+1.59%)
May 18, 2011 9.636 9.737 9.613 9.706 1,090,023 +0.08(+0.88%)
May 17, 2011 9.474 9.644 9.451 9.621 1,655,613 -0.08(-0.88%)
May 16, 2011 9.906 9.906 9.690 9.706 1,381,221 -0.25(-2.48%)
May 13, 2011 9.945 9.999 9.876 9.953 1,542,288 -0.20(-1.98%)
May 12, 2011 10.13 10.20 10.05 10.15 800,380 +0.00(+0.00%)
May 11, 2011 10.26 10.33 10.11 10.15 914,174 -0.06(-0.60%)
May 10, 2011 10.13 10.26 10.09 10.22 2,054,003 +0.02(+0.23%)
May 09, 2011 10.02 10.26 9.999 10.19 2,233,456 +0.08(+0.76%)
May 06, 2011 10.29 10.29 10.08 10.11 1,730,974 -0.12(-1.13%)
May 05, 2011 10.23 10.32 10.16 10.23 2,912,625 -0.18(-1.71%)
May 04, 2011 10.43 10.47 10.32 10.41 1,619,108 +0.08(+0.75%)
May 03, 2011 10.23 10.39 10.15 10.33 2,799,627 -0.12(-1.18%)
May 02, 2011 10.43 10.65 10.42 10.45 1,628,631 -0.21(-1.96%)
Apr 29, 2011 10.65 10.69 10.62 10.66 1,106,610 +0.03(+0.29%)
Apr 28, 2011 10.89 10.90 10.52 10.63 3,662,455 -0.34(-3.10%)
Apr 27, 2011 10.79 10.98 10.69 10.97 2,398,456 +0.21(+1.94%)
Apr 26, 2011 10.66 10.86 10.55 10.76 2,534,721 +0.17(+1.60%)
Apr 25, 2011 10.66 10.76 10.59 10.59 728,223 -0.02(-0.15%)
Apr 21, 2011 10.61 10.72 10.49 10.61 1,980,655 +0.05(+0.51%)
Apr 20, 2011 10.67 10.72 10.45 10.55 2,034,234 +0.29(+2.78%)
Apr 19, 2011 10.35 10.44 10.20 10.27 3,834,245 -0.29(-2.78%)
Apr 18, 2011 10.61 10.64 10.45 10.56 2,374,376 -0.17(-1.58%)
Apr 15, 2011 10.48 10.77 10.32 10.73 5,585,613 +0.22(+2.13%)
Apr 14, 2011 10.79 10.88 10.49 10.51 6,281,448 -0.53(-4.82%)
Apr 13, 2011 11.10 11.19 10.95 11.04 3,682,622 +0.01(+0.07%)
Apr 12, 2011 11.10 11.10 10.93 11.03 2,309,193 -0.08(-0.76%)
Apr 11, 2011 11.20 11.20 11.07 11.12 2,163,739 -0.12(-1.03%)
Apr 08, 2011 11.40 11.43 11.19 11.23 1,662,670 -0.22(-1.89%)
Apr 07, 2011 11.40 11.51 11.28 11.45 3,643,686 -0.01(-0.07%)
Apr 06, 2011 11.30 11.59 11.26 11.46 3,244,410 +0.29(+2.63%)
Apr 05, 2011 11.09 11.19 11.07 11.16 3,247,702 -0.04(-0.38%)
Apr 04, 2011 11.19 11.37 11.16 11.21 4,523,813 -0.15(-1.33%)
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.