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

Logitech Int S.A. (NQ: LOGI )

89.09 +1.33 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 5.807 5.837 5.709 5.709 1,552,371 +0.03(+0.53%)
Jan 30, 2012 5.641 5.716 5.611 5.679 850,555 -0.05(-0.92%)
Jan 27, 2012 5.452 5.769 5.445 5.731 1,510,401 +0.30(+5.56%)
Jan 26, 2012 5.377 5.505 5.354 5.430 2,408,094 -0.74(-11.98%)
Jan 25, 2012 6.033 6.184 5.965 6.169 727,742 +0.02(+0.25%)
Jan 24, 2012 6.086 6.176 6.056 6.154 523,541 -0.07(-1.09%)
Jan 23, 2012 6.176 6.252 6.101 6.222 937,443 +0.15(+2.48%)
Jan 20, 2012 6.131 6.146 6.026 6.071 462,132 -0.14(-2.31%)
Jan 19, 2012 6.116 6.222 6.101 6.214 879,284 +0.29(+4.83%)
Jan 18, 2012 5.928 5.965 5.867 5.928 836,789 +0.20(+3.56%)
Jan 17, 2012 5.890 5.890 5.656 5.724 1,337,480 -0.14(-2.32%)
Jan 13, 2012 5.965 5.995 5.822 5.860 343,248 -0.19(-3.12%)
Jan 12, 2012 5.965 6.078 5.965 6.048 400,009 +0.18(+3.08%)
Jan 11, 2012 5.845 5.905 5.814 5.867 267,888 +0.01(+0.13%)
Jan 10, 2012 5.860 5.928 5.845 5.860 424,377 +0.02(+0.26%)
Jan 09, 2012 5.784 5.852 5.739 5.845 750,128 -0.03(-0.51%)
Jan 06, 2012 5.769 5.890 5.739 5.875 699,616 +0.11(+1.96%)
Jan 05, 2012 5.762 5.814 5.709 5.762 290,975 -0.13(-2.18%)
Jan 04, 2012 5.980 5.980 5.867 5.890 374,673 +0.02(+0.39%)
Dec 30, 2011 5.912 5.950 5.845 5.867 532,673 -0.03(-0.51%)
Dec 29, 2011 5.784 5.928 5.762 5.897 243,033 +0.17(+2.89%)
Dec 28, 2011 5.822 5.845 5.731 5.731 304,621 -0.11(-1.94%)
Dec 27, 2011 5.860 5.860 5.807 5.845 337,545 +0.01(+0.13%)
Dec 23, 2011 5.875 5.890 5.799 5.837 388,741 +0.20(+3.48%)
Dec 21, 2011 5.694 5.709 5.550 5.641 788,203 +0.00(+0.00%)
Dec 20, 2011 5.618 5.747 5.618 5.641 818,354 +0.20(+3.74%)
Dec 19, 2011 5.656 5.686 5.407 5.437 545,818 -0.30(-5.26%)
Dec 16, 2011 5.716 5.765 5.664 5.739 606,415 +0.08(+1.33%)
Dec 15, 2011 5.747 5.799 5.626 5.664 1,162,802 -0.10(-1.70%)
Dec 14, 2011 5.747 5.807 5.709 5.762 644,196 -0.26(-4.38%)
Dec 13, 2011 6.101 6.150 5.995 6.026 466,440 -0.05(-0.75%)
Dec 12, 2011 6.169 6.191 6.033 6.071 430,127 -0.23(-3.71%)
Dec 09, 2011 6.161 6.375 6.154 6.305 555,701 +0.17(+2.83%)
Dec 08, 2011 6.169 6.214 6.063 6.131 891,522 -0.26(-4.13%)
Dec 07, 2011 6.214 6.425 6.169 6.395 457,110 +0.17(+2.66%)
Dec 06, 2011 6.207 6.267 6.154 6.229 405,975 -0.06(-0.96%)
Dec 05, 2011 6.312 6.372 6.229 6.290 389,568 +0.10(+1.58%)
Dec 02, 2011 6.327 6.357 6.184 6.191 568,278 +0.11(+1.73%)
Dec 01, 2011 6.169 6.207 6.075 6.086 395,384 -0.14(-2.18%)
Nov 30, 2011 6.184 6.274 6.154 6.222 996,893 +0.33(+5.63%)
Nov 29, 2011 5.950 5.988 5.867 5.890 755,909 -0.11(-1.88%)
Nov 28, 2011 6.071 6.086 5.935 6.003 893,364 +0.41(+7.28%)
Nov 25, 2011 5.543 5.724 5.535 5.596 582,246 +0.14(+2.49%)
Nov 23, 2011 5.596 5.596 5.430 5.460 590,186 -0.20(-3.60%)
Nov 22, 2011 5.686 5.739 5.603 5.664 814,332 -0.12(-2.09%)
Nov 21, 2011 5.724 5.792 5.622 5.784 823,570 -0.11(-1.92%)
Nov 18, 2011 5.973 5.988 5.837 5.897 586,647 +0.00(+0.00%)
Nov 17, 2011 6.071 6.071 5.777 5.897 878,418 -0.18(-2.98%)
Nov 16, 2011 6.078 6.169 6.033 6.078 379,447 -0.04(-0.62%)
Nov 15, 2011 6.033 6.139 5.980 6.116 717,219 -0.08(-1.34%)
Nov 14, 2011 6.290 6.312 6.150 6.199 430,925 -0.17(-2.72%)
Nov 11, 2011 6.312 6.448 6.297 6.372 554,564 +0.15(+2.42%)
Nov 10, 2011 6.403 6.412 6.199 6.222 566,054 -0.08(-1.32%)
Nov 09, 2011 6.644 6.644 6.222 6.305 1,225,565 -0.61(-8.83%)
Nov 08, 2011 6.817 6.923 6.719 6.915 881,540 +0.11(+1.55%)
Nov 07, 2011 6.810 6.855 6.712 6.810 924,717 -0.08(-1.20%)
Nov 04, 2011 6.946 6.998 6.825 6.893 844,723 -0.28(-3.89%)
Nov 03, 2011 7.006 7.210 6.828 7.172 838,725 +0.26(+3.71%)
Nov 02, 2011 6.900 7.021 6.836 6.915 822,337 +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.