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 28, 2003 2.075 2.092 2.070 2.080 147,224 +0.04(+1.99%)
Nov 26, 2003 2.027 2.050 2.027 2.040 131,304 +0.05(+2.47%)
Nov 25, 2003 1.994 1.997 1.971 1.991 58,280 +0.02(+0.78%)
Nov 24, 2003 1.970 2.015 1.947 1.975 140,764 +0.02(+1.06%)
Nov 21, 2003 1.941 1.979 1.943 1.954 115,069 +0.01(+0.67%)
Nov 20, 2003 1.957 1.981 1.939 1.941 120,664 -0.01(-0.40%)
Nov 19, 2003 1.963 1.976 1.949 1.949 171,401 +0.01(+0.40%)
Nov 18, 2003 1.934 1.954 1.909 1.941 391,463 +0.10(+5.59%)
Nov 17, 2003 1.870 1.870 1.839 1.839 250,606 -0.03(-1.68%)
Nov 14, 2003 1.911 1.923 1.862 1.870 147,561 -0.03(-1.72%)
Nov 13, 2003 1.930 1.933 1.882 1.903 40,076 +0.03(+1.36%)
Nov 12, 2003 1.898 1.930 1.872 1.877 389,744 +0.02(+1.01%)
Nov 11, 2003 1.871 1.891 1.858 1.858 80,390 -0.05(-2.80%)
Nov 10, 2003 1.932 1.945 1.908 1.912 474,041 -0.02(-1.00%)
Nov 07, 2003 1.918 1.948 1.918 1.931 121,886 +0.05(+2.56%)
Nov 06, 2003 1.880 1.911 1.875 1.883 201,495 +0.02(+0.83%)
Nov 05, 2003 1.877 1.884 1.857 1.868 252,549 -0.05(-2.40%)
Nov 04, 2003 1.933 1.933 1.903 1.913 121,435 -0.02(-1.00%)
Nov 03, 2003 1.967 1.976 1.928 1.933 272,623 +0.01(+0.48%)
Oct 31, 2003 1.930 1.940 1.916 1.924 337,933 +0.01(+0.66%)
Oct 30, 2003 1.908 1.916 1.902 1.911 146,069 +0.00(+0.18%)
Oct 29, 2003 1.886 1.916 1.885 1.908 318,159 +0.05(+2.46%)
Oct 28, 2003 1.876 1.886 1.843 1.862 296,795 -0.03(-1.71%)
Oct 27, 2003 1.896 1.902 1.876 1.894 300,986 -0.01(-0.46%)
Oct 24, 2003 1.875 1.906 1.863 1.903 158,005 +0.00(+0.20%)
Oct 23, 2003 1.843 1.902 1.828 1.899 474,533 +0.06(+3.28%)
Oct 22, 2003 1.827 1.852 1.815 1.839 2,761,720 -0.07(-3.89%)
Oct 21, 2003 1.614 2.009 1.602 1.913 6,837,116 +0.31(+19.58%)
Oct 20, 2003 1.677 1.686 1.585 1.600 1,200,366 -0.10(-5.66%)
Oct 17, 2003 1.692 1.713 1.684 1.696 360,044 +0.01(+0.40%)
Oct 16, 2003 1.645 1.690 1.658 1.689 276,358 +0.04(+2.70%)
Oct 15, 2003 1.669 1.677 1.632 1.645 98,911 -0.00(-0.15%)
Oct 14, 2003 1.667 1.683 1.643 1.647 366,436 -0.05(-3.21%)
Oct 13, 2003 1.696 1.713 1.684 1.702 505,885 -0.02(-0.93%)
Oct 10, 2003 1.677 1.718 1.670 1.718 546,189 +0.06(+3.73%)
Oct 09, 2003 1.634 1.662 1.628 1.656 438,642 +0.04(+2.42%)
Oct 08, 2003 1.626 1.635 1.600 1.617 252,315 +0.00(+0.03%)
Oct 07, 2003 1.583 1.626 1.574 1.616 569,931 +0.04(+2.51%)
Oct 06, 2003 1.552 1.582 1.552 1.577 156,248 +0.05(+3.16%)
Oct 03, 2003 1.544 1.544 1.523 1.528 294,536 +0.00(+0.25%)
Oct 02, 2003 1.512 1.539 1.510 1.524 130,030 +0.02(+1.12%)
Oct 01, 2003 1.508 1.513 1.492 1.508 50,929 +0.00(+0.13%)
Sep 30, 2003 1.513 1.513 1.493 1.506 93,248 +0.00(+0.13%)
Sep 29, 2003 1.505 1.508 1.488 1.504 216,554 -0.00(-0.01%)
Sep 26, 2003 1.499 1.515 1.491 1.504 290,159 +0.01(+0.59%)
Sep 25, 2003 1.496 1.507 1.477 1.495 423,593 -0.02(-1.49%)
Sep 24, 2003 1.528 1.534 1.512 1.518 732,298 -0.01(-0.69%)
Sep 23, 2003 1.515 1.541 1.503 1.528 510,278 -0.00(-0.25%)
Sep 22, 2003 1.537 1.547 1.524 1.532 1,156,814 -0.02(-1.06%)
Sep 19, 2003 1.560 1.567 1.539 1.549 58,213 -0.03(-1.96%)
Sep 18, 2003 1.545 1.579 1.545 1.579 242,115 +0.04(+2.54%)
Sep 17, 2003 1.525 1.554 1.520 1.540 236,644 +0.02(+1.37%)
Sep 16, 2003 1.472 1.520 1.472 1.520 403,042 +0.05(+3.21%)
Sep 15, 2003 1.472 1.491 1.462 1.472 540,843 -0.03(-1.71%)
Sep 12, 2003 1.499 1.509 1.484 1.498 250,735 +0.02(+1.11%)
Sep 11, 2003 1.485 1.498 1.461 1.482 773,965 -0.04(-2.72%)
Sep 10, 2003 1.525 1.563 1.508 1.523 945,439 -0.05(-3.19%)
Sep 09, 2003 1.575 1.593 1.566 1.573 290,107 -0.03(-1.69%)
Sep 08, 2003 1.544 1.604 1.540 1.600 1,254,197 +0.05(+3.05%)
Sep 05, 2003 1.551 1.571 1.549 1.553 287,517 -0.01(-0.74%)
Sep 04, 2003 1.551 1.568 1.548 1.565 579,697 +0.01(+0.62%)
Sep 03, 2003 1.591 1.605 1.552 1.555 293,215 +0.01(+0.62%)
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.