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

Logitech Int S.A. (NQ: LOGI )

84.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Dec 01, 2011 6.316 6.355 6.219 6.231 386,173 -0.14(-2.18%)
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%)
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.