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 (%)
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%)
Oct 03, 2011 6.030 6.393 5.999 6.069 1,455,142 +0.04(+0.64%)
Sep 30, 2011 6.053 6.231 5.992 6.030 1,334,075 -0.15(-2.38%)
Sep 29, 2011 6.239 6.308 6.023 6.177 1,138,110 +0.14(+2.30%)
Sep 28, 2011 6.100 6.200 5.945 6.038 998,660 -0.10(-1.64%)
Sep 27, 2011 6.270 6.277 6.061 6.138 4,164,706 +0.00(+0.00%)
Sep 26, 2011 6.015 6.162 5.930 6.138 3,785,606 +0.15(+2.58%)
Sep 23, 2011 5.907 6.023 5.884 5.984 4,509,329 +0.02(+0.39%)
Sep 22, 2011 5.853 6.301 5.721 5.961 9,155,053 -0.79(-11.67%)
Sep 21, 2011 6.772 6.941 6.702 6.748 1,467,509 -0.11(-1.58%)
Sep 20, 2011 6.926 7.019 6.810 6.856 1,276,817 -0.34(-4.72%)
Sep 19, 2011 7.034 7.243 6.957 7.196 2,222,496 -0.23(-3.12%)
Sep 16, 2011 7.513 7.521 7.312 7.428 1,009,977 -0.08(-1.13%)
Sep 15, 2011 7.551 7.629 7.382 7.513 1,305,659 +0.11(+1.46%)
Sep 14, 2011 7.351 7.474 7.227 7.405 1,142,069 +0.11(+1.48%)
Sep 13, 2011 7.320 7.389 7.235 7.297 1,166,920 +0.01(+0.11%)
Sep 12, 2011 7.011 7.304 6.980 7.289 3,470,906 -0.03(-0.42%)
Sep 09, 2011 7.382 7.559 7.266 7.320 2,710,689 -0.44(-5.67%)
Sep 08, 2011 7.629 7.829 7.629 7.760 1,794,268 -0.11(-1.37%)
Sep 07, 2011 7.744 7.984 7.714 7.868 1,186,633 +0.26(+3.45%)
Sep 06, 2011 7.312 7.621 7.297 7.605 3,725,124 -0.57(-6.99%)
Sep 02, 2011 8.455 8.493 8.076 8.177 1,489,312 -0.21(-2.49%)
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.