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

Logitech Int S.A. (NQ: LOGI )

78.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2005 9.070 9.136 8.930 9.028 267,497 -0.03(-0.30%)
Dec 29, 2005 9.053 9.146 9.003 9.055 244,200 -0.01(-0.09%)
Dec 28, 2005 9.148 9.217 9.063 9.063 123,295 -0.04(-0.42%)
Dec 27, 2005 9.206 9.215 9.055 9.101 193,750 -0.02(-0.23%)
Dec 23, 2005 9.183 9.217 9.071 9.123 97,204 -0.09(-0.96%)
Dec 22, 2005 9.146 9.260 9.136 9.211 188,344 +0.08(+0.85%)
Dec 21, 2005 8.953 9.134 8.949 9.134 401,692 +0.36(+4.07%)
Dec 20, 2005 8.841 8.864 8.737 8.777 201,552 +0.05(+0.60%)
Dec 19, 2005 8.818 8.854 8.725 8.725 144,421 -0.07(-0.77%)
Dec 16, 2005 8.874 8.889 8.764 8.793 258,501 -0.05(-0.61%)
Dec 15, 2005 8.947 8.964 8.806 8.847 398,680 -0.19(-2.07%)
Dec 14, 2005 9.018 9.128 8.984 9.034 233,627 +0.04(+0.47%)
Dec 13, 2005 9.044 9.044 8.928 8.991 395,362 -0.14(-1.54%)
Dec 12, 2005 9.040 9.155 9.040 9.132 404,435 +0.13(+1.39%)
Dec 09, 2005 9.057 9.078 8.928 9.007 566,303 -0.20(-2.14%)
Dec 08, 2005 9.123 9.293 9.100 9.204 376,914 +0.06(+0.68%)
Dec 07, 2005 9.169 9.225 9.109 9.142 215,643 +0.06(+0.64%)
Dec 06, 2005 9.125 9.210 9.001 9.084 597,360 -0.17(-1.82%)
Dec 05, 2005 9.364 9.389 9.161 9.252 904,716 -0.11(-1.13%)
Dec 02, 2005 9.024 9.358 9.015 9.358 2,215,556 +0.50(+5.64%)
Dec 01, 2005 8.715 8.878 8.715 8.858 1,404,716 +0.02(+0.20%)
Nov 30, 2005 8.777 8.879 8.686 8.841 334,636 +0.18(+2.10%)
Nov 29, 2005 8.640 8.686 8.563 8.659 251,176 +0.03(+0.36%)
Nov 28, 2005 8.663 8.696 8.600 8.629 324,835 +0.10(+1.17%)
Nov 25, 2005 8.441 8.536 8.416 8.529 139,536 +0.12(+1.39%)
Nov 23, 2005 8.391 8.445 8.358 8.412 152,423 +0.01(+0.07%)
Nov 22, 2005 8.310 8.441 8.233 8.407 196,902 +0.05(+0.65%)
Nov 21, 2005 8.397 8.397 8.320 8.352 154,811 +0.05(+0.56%)
Nov 18, 2005 8.297 8.339 8.269 8.306 374,857 +0.03(+0.30%)
Nov 17, 2005 8.258 8.297 8.196 8.281 229,568 +0.09(+1.16%)
Nov 16, 2005 8.204 8.231 8.144 8.186 136,065 +0.08(+1.02%)
Nov 15, 2005 8.130 8.196 8.092 8.103 228,770 -0.04(-0.50%)
Nov 14, 2005 8.156 8.204 8.098 8.144 149,654 +0.07(+0.91%)
Nov 11, 2005 8.229 8.248 8.040 8.071 262,451 -0.27(-3.26%)
Nov 10, 2005 8.337 8.368 8.185 8.343 922,184 +0.25(+3.03%)
Nov 09, 2005 8.107 8.200 8.090 8.098 438,541 +0.03(+0.31%)
Nov 08, 2005 8.047 8.117 7.970 8.073 361,577 -0.13(-1.55%)
Nov 07, 2005 8.159 8.204 8.088 8.200 321,672 +0.04(+0.54%)
Nov 04, 2005 8.109 8.171 8.088 8.156 587,291 +0.04(+0.45%)
Nov 03, 2005 8.011 8.279 8.009 8.119 652,229 +0.31(+3.95%)
Nov 02, 2005 7.625 7.872 7.625 7.810 441,953 +0.14(+1.76%)
Nov 01, 2005 7.465 7.721 7.465 7.675 831,463 +0.27(+3.65%)
Oct 31, 2005 7.360 7.519 7.340 7.405 232,772 +0.01(+0.16%)
Oct 28, 2005 7.422 7.432 7.353 7.393 261,876 -0.03(-0.44%)
Oct 27, 2005 7.528 7.546 7.407 7.426 697,669 -0.10(-1.33%)
Oct 26, 2005 7.418 7.582 7.418 7.526 647,864 +0.03(+0.44%)
Oct 25, 2005 7.495 7.584 7.441 7.494 226,198 -0.05(-0.72%)
Oct 24, 2005 7.428 7.590 7.409 7.548 375,790 +0.17(+2.33%)
Oct 21, 2005 7.335 7.420 7.316 7.376 603,680 -0.04(-0.49%)
Oct 20, 2005 7.602 7.623 7.374 7.412 1,596,573 +0.15(+2.10%)
Oct 19, 2005 7.022 7.327 6.816 7.260 977,517 +0.10(+1.37%)
Oct 18, 2005 7.192 7.260 7.066 7.161 526,218 -0.29(-3.94%)
Oct 17, 2005 7.385 7.484 7.383 7.455 224,970 +0.06(+0.81%)
Oct 14, 2005 7.291 7.455 7.291 7.395 522,299 -0.04(-0.49%)
Oct 13, 2005 7.355 7.478 7.355 7.432 484,401 -0.14(-1.81%)
Oct 12, 2005 7.650 7.654 7.528 7.569 428,354 -0.07(-0.88%)
Oct 11, 2005 7.596 7.712 7.596 7.636 213,073 +0.01(+0.13%)
Oct 10, 2005 7.692 7.692 7.559 7.627 981,340 +0.02(+0.25%)
Oct 07, 2005 7.548 7.623 7.548 7.607 436,083 -0.03(-0.45%)
Oct 06, 2005 7.770 7.806 7.596 7.642 597,650 -0.21(-2.68%)
Oct 05, 2005 7.812 7.907 7.795 7.853 435,990 +0.02(+0.25%)
Oct 04, 2005 7.826 7.924 7.822 7.833 654,249 -0.17(-2.12%)
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.