Skip to main content

Logitech Int S.A. (NQ: LOGI )

86.99 +1.30 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.64 10.80 10.58 10.73 494,293 -0.00(-0.04%)
Jun 27, 2014 10.61 10.74 10.57 10.73 338,356 -0.13(-1.18%)
Jun 26, 2014 10.82 10.87 10.74 10.86 260,405 -0.06(-0.53%)
Jun 25, 2014 10.80 10.92 10.76 10.92 363,385 +0.11(+0.99%)
Jun 24, 2014 10.92 10.93 10.81 10.81 197,102 -0.09(-0.83%)
Jun 23, 2014 10.95 10.97 10.83 10.90 294,463 -0.11(-0.97%)
Jun 20, 2014 10.92 11.11 10.83 11.01 800,176 +0.34(+3.16%)
Jun 19, 2014 10.79 10.80 10.64 10.67 577,816 -0.33(-2.99%)
Jun 18, 2014 10.87 11.00 10.83 11.00 377,863 -0.02(-0.22%)
Jun 17, 2014 10.88 11.04 10.86 11.02 466,809 -0.03(-0.30%)
Jun 16, 2014 11.02 11.11 11.00 11.06 325,591 -0.08(-0.74%)
Jun 13, 2014 11.08 11.17 11.05 11.14 400,531 +0.16(+1.50%)
Jun 12, 2014 10.99 11.03 10.92 10.97 324,252 -0.10(-0.89%)
Jun 11, 2014 11.09 11.09 11.02 11.07 278,919 -0.04(-0.37%)
Jun 10, 2014 11.03 11.11 10.98 11.11 409,203 -0.07(-0.66%)
Jun 06, 2014 11.29 11.29 11.19 11.19 291,809 -0.16(-1.38%)
Jun 05, 2014 11.12 11.34 11.12 11.34 309,504 +0.07(+0.66%)
Jun 04, 2014 11.15 11.33 11.11 11.27 688,094 +0.33(+3.01%)
Jun 03, 2014 11.02 11.04 10.91 10.94 748,697 +0.31(+2.94%)
Jun 02, 2014 10.83 10.87 10.60 10.63 378,901 -0.12(-1.07%)
May 30, 2014 10.71 10.84 10.65 10.74 418,012 +0.07(+0.62%)
May 29, 2014 10.87 10.90 10.65 10.68 414,040 -0.02(-0.23%)
May 28, 2014 10.77 10.85 10.66 10.70 547,923 +0.03(+0.31%)
May 27, 2014 10.47 10.72 10.47 10.67 539,486 +0.38(+3.68%)
May 23, 2014 10.25 10.29 10.29 10.29 688,736 +0.07(+0.68%)
May 22, 2014 9.986 10.25 9.945 10.22 1,404,768 -0.33(-3.16%)
May 21, 2014 10.53 10.57 10.50 10.55 294,190 +0.09(+0.86%)
May 20, 2014 10.51 10.56 10.42 10.46 501,260 +0.10(+0.95%)
May 19, 2014 10.25 10.39 10.23 10.36 409,134 -0.01(-0.08%)
May 16, 2014 10.41 10.41 10.29 10.37 340,194 -0.14(-1.33%)
May 15, 2014 10.59 10.60 10.38 10.51 620,402 -0.24(-2.22%)
May 14, 2014 10.83 10.86 10.74 10.75 476,027 -0.12(-1.14%)
May 13, 2014 10.84 10.88 10.77 10.88 609,472 -0.09(-0.83%)
May 12, 2014 11.00 11.04 10.87 10.97 1,334,660 +0.66(+6.39%)
May 09, 2014 10.35 10.42 10.25 10.31 792,798 -0.26(-2.49%)
May 08, 2014 10.60 10.73 10.51 10.57 525,379 +0.03(+0.31%)
May 07, 2014 10.91 10.92 10.38 10.54 1,487,347 -0.07(-0.62%)
May 06, 2014 10.79 10.79 10.60 10.60 807,055 -0.43(-3.88%)
May 05, 2014 10.99 11.11 10.94 11.03 269,194 -0.12(-1.11%)
May 02, 2014 10.99 11.21 10.95 11.15 698,525 -0.07(-0.59%)
May 01, 2014 11.01 11.34 11.01 11.22 576,893 +0.15(+1.34%)
Apr 30, 2014 11.19 11.19 11.04 11.07 668,678 -0.16(-1.39%)
Apr 29, 2014 11.19 11.24 11.11 11.23 790,727 +0.21(+1.94%)
Apr 28, 2014 11.15 11.20 10.66 11.02 1,510,091 -0.23(-2.05%)
Apr 25, 2014 11.44 11.45 11.24 11.25 823,677 -0.16(-1.37%)
Apr 24, 2014 11.95 11.95 11.13 11.40 3,298,487 -0.85(-6.92%)
Apr 23, 2014 12.37 12.40 12.23 12.25 1,201,074 -0.13(-1.06%)
Apr 22, 2014 12.34 12.41 12.25 12.38 1,206,838 +0.34(+2.80%)
Apr 21, 2014 12.09 12.09 11.90 12.04 570,600 +0.00(+0.00%)
Apr 17, 2014 11.69 12.04 12.04 12.04 758,339 +0.49(+4.28%)
Apr 16, 2014 11.33 11.57 11.31 11.55 447,125 +0.30(+2.63%)
Apr 15, 2014 11.27 11.38 11.09 11.25 2,022,225 -0.18(-1.58%)
Apr 14, 2014 11.24 11.45 11.19 11.43 1,017,998 +0.15(+1.31%)
Apr 11, 2014 11.76 11.76 11.19 11.29 2,168,012 -0.53(-4.46%)
Apr 10, 2014 12.08 12.17 11.80 11.81 1,655,836 -0.22(-1.85%)
Apr 09, 2014 12.04 12.08 11.82 12.04 1,051,138 +0.28(+2.38%)
Apr 08, 2014 11.88 11.92 11.70 11.76 1,201,320 -0.25(-2.06%)
Apr 07, 2014 12.37 12.37 11.97 12.00 953,017 -0.34(-2.74%)
Apr 04, 2014 12.69 12.69 12.33 12.34 1,221,003 -0.39(-3.04%)
Apr 03, 2014 12.55 12.76 12.53 12.73 1,290,531 +0.30(+2.45%)
Apr 02, 2014 12.56 12.56 12.30 12.42 1,255,207 -0.08(-0.66%)
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.