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

Logitech Int S.A. (NQ: LOGI )

84.60 +0.25 (+0.30%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 8, 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 (%)
Feb 29, 2012 6.648 6.671 6.501 6.532 629,533 +0.05(+0.83%)
Feb 28, 2012 6.517 6.532 6.455 6.478 450,583 -0.05(-0.71%)
Feb 27, 2012 6.571 6.648 6.478 6.524 981,309 -0.34(-4.95%)
Feb 24, 2012 6.841 6.949 6.841 6.864 667,825 +0.16(+2.42%)
Feb 23, 2012 6.663 6.725 6.555 6.702 457,284 +0.05(+0.81%)
Feb 22, 2012 6.764 6.787 6.548 6.648 593,042 -0.23(-3.37%)
Feb 21, 2012 6.872 6.926 6.810 6.880 380,353 +0.15(+2.18%)
Feb 17, 2012 6.733 6.785 6.710 6.733 158,368 +0.04(+0.58%)
Feb 16, 2012 6.555 6.702 6.555 6.694 456,845 +0.08(+1.17%)
Feb 15, 2012 6.625 6.694 6.594 6.617 432,345 +0.06(+0.94%)
Feb 14, 2012 6.594 6.640 6.497 6.555 285,939 -0.06(-0.93%)
Feb 13, 2012 6.671 6.694 6.594 6.617 281,399 +0.04(+0.59%)
Feb 10, 2012 6.594 6.633 6.517 6.579 548,767 -0.07(-1.05%)
Feb 09, 2012 6.656 6.687 6.587 6.648 529,561 +0.05(+0.82%)
Feb 08, 2012 6.795 6.833 6.548 6.594 1,311,138 -0.13(-1.95%)
Feb 07, 2012 6.640 6.725 6.563 6.725 785,255 +0.25(+3.81%)
Feb 06, 2012 6.424 6.501 6.424 6.478 477,609 +0.06(+0.96%)
Feb 03, 2012 6.301 6.416 6.301 6.416 579,838 +0.16(+2.59%)
Feb 02, 2012 6.223 6.272 6.185 6.254 378,473 +0.03(+0.50%)
Feb 01, 2012 6.030 6.301 5.992 6.223 1,084,000 +0.38(+6.47%)
Jan 31, 2012 5.945 5.976 5.845 5.845 1,516,205 +0.03(+0.53%)
Jan 30, 2012 5.776 5.853 5.745 5.814 830,739 -0.05(-0.92%)
Jan 27, 2012 5.582 5.907 5.575 5.868 1,475,214 +0.31(+5.56%)
Jan 26, 2012 5.505 5.637 5.482 5.559 2,351,993 -0.76(-11.98%)
Jan 25, 2012 6.177 6.331 6.108 6.316 710,788 +0.02(+0.25%)
Jan 24, 2012 6.231 6.324 6.200 6.301 511,344 -0.07(-1.09%)
Jan 23, 2012 6.324 6.401 6.247 6.370 915,604 +0.15(+2.48%)
Jan 20, 2012 6.277 6.293 6.169 6.216 451,365 -0.15(-2.31%)
Jan 19, 2012 6.262 6.370 6.247 6.362 858,800 +0.29(+4.83%)
Jan 18, 2012 6.069 6.108 6.007 6.069 817,295 +0.21(+3.56%)
Jan 17, 2012 6.030 6.030 5.791 5.860 1,306,320 -0.14(-2.32%)
Jan 13, 2012 6.108 6.138 5.961 5.999 335,251 -0.19(-3.12%)
Jan 12, 2012 6.108 6.223 6.108 6.192 390,690 +0.19(+3.08%)
Jan 11, 2012 5.984 6.046 5.953 6.007 261,647 +0.01(+0.13%)
Jan 10, 2012 5.999 6.069 5.984 5.999 414,491 +0.02(+0.26%)
Jan 09, 2012 5.922 5.992 5.876 5.984 732,652 -0.03(-0.51%)
Jan 06, 2012 5.907 6.030 5.876 6.015 683,317 +0.12(+1.96%)
Jan 05, 2012 5.899 5.953 5.845 5.899 284,196 -0.13(-2.18%)
Jan 04, 2012 6.123 6.123 6.007 6.030 365,944 +0.02(+0.39%)
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%)
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.