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

Logitech Int S.A. (NQ: LOGI )

86.80 -0.19 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2005 8.573 8.673 8.484 8.635 342,618 +0.18(+2.10%)
Nov 29, 2005 8.439 8.484 8.363 8.458 257,167 +0.03(+0.36%)
Nov 28, 2005 8.461 8.493 8.399 8.428 332,583 +0.10(+1.17%)
Nov 25, 2005 8.245 8.337 8.220 8.330 142,864 +0.11(+1.39%)
Nov 23, 2005 8.196 8.248 8.164 8.216 156,058 +0.01(+0.07%)
Nov 22, 2005 8.116 8.245 8.041 8.211 201,599 +0.05(+0.65%)
Nov 21, 2005 8.201 8.201 8.126 8.158 158,503 +0.05(+0.56%)
Nov 18, 2005 8.103 8.145 8.077 8.113 383,799 +0.02(+0.30%)
Nov 17, 2005 8.066 8.103 8.005 8.088 235,044 +0.09(+1.16%)
Nov 16, 2005 8.013 8.039 7.954 7.996 139,311 +0.08(+1.02%)
Nov 15, 2005 7.941 8.005 7.903 7.915 234,227 -0.04(-0.50%)
Nov 14, 2005 7.966 8.013 7.909 7.954 153,223 +0.07(+0.91%)
Nov 11, 2005 8.037 8.056 7.852 7.883 268,711 -0.27(-3.26%)
Nov 10, 2005 8.143 8.173 7.994 8.148 944,181 +0.24(+3.03%)
Nov 09, 2005 7.918 8.009 7.901 7.909 449,002 +0.02(+0.31%)
Nov 08, 2005 7.860 7.928 7.785 7.885 370,202 -0.12(-1.55%)
Nov 07, 2005 7.969 8.013 7.900 8.009 329,345 +0.04(+0.54%)
Nov 04, 2005 7.920 7.981 7.900 7.966 601,300 +0.04(+0.45%)
Nov 03, 2005 7.824 8.086 7.822 7.930 667,786 +0.30(+3.95%)
Nov 02, 2005 7.447 7.688 7.447 7.628 452,494 +0.13(+1.76%)
Nov 01, 2005 7.291 7.541 7.291 7.496 851,296 +0.26(+3.65%)
Oct 31, 2005 7.189 7.343 7.169 7.232 238,324 +0.01(+0.16%)
Oct 28, 2005 7.249 7.259 7.181 7.221 268,122 -0.03(-0.44%)
Oct 27, 2005 7.353 7.370 7.234 7.253 714,311 -0.10(-1.33%)
Oct 26, 2005 7.245 7.406 7.245 7.351 663,317 +0.03(+0.44%)
Oct 25, 2005 7.321 7.408 7.268 7.319 231,593 -0.05(-0.72%)
Oct 24, 2005 7.255 7.413 7.236 7.372 384,753 +0.17(+2.33%)
Oct 21, 2005 7.164 7.247 7.145 7.204 618,079 -0.04(-0.49%)
Oct 20, 2005 7.425 7.445 7.202 7.240 1,634,656 +0.15(+2.10%)
Oct 19, 2005 6.859 7.157 6.657 7.091 1,000,833 +0.10(+1.37%)
Oct 18, 2005 7.025 7.091 6.901 6.995 538,770 -0.29(-3.94%)
Oct 17, 2005 7.213 7.309 7.211 7.281 230,336 +0.06(+0.81%)
Oct 14, 2005 7.121 7.281 7.121 7.223 534,758 -0.04(-0.49%)
Oct 13, 2005 7.183 7.304 7.183 7.259 495,956 -0.13(-1.81%)
Oct 12, 2005 7.472 7.475 7.353 7.392 438,571 -0.07(-0.88%)
Oct 11, 2005 7.419 7.532 7.419 7.458 218,156 +0.01(+0.13%)
Oct 10, 2005 7.513 7.513 7.383 7.449 1,004,748 +0.02(+0.25%)
Oct 07, 2005 7.372 7.445 7.372 7.430 446,485 -0.03(-0.45%)
Oct 06, 2005 7.589 7.624 7.419 7.464 611,905 -0.21(-2.68%)
Oct 05, 2005 7.630 7.722 7.613 7.670 446,389 +0.02(+0.25%)
Oct 04, 2005 7.643 7.739 7.639 7.651 669,855 -0.17(-2.12%)
Oct 03, 2005 7.692 7.824 7.647 7.817 429,957 +0.13(+1.74%)
Sep 30, 2005 7.673 7.692 7.598 7.683 253,292 +0.02(+0.25%)
Sep 29, 2005 7.590 7.683 7.568 7.664 733,811 +0.10(+1.29%)
Sep 28, 2005 7.636 7.636 7.539 7.566 223,285 +0.01(+0.08%)
Sep 27, 2005 7.581 7.655 7.507 7.560 274,127 -0.08(-0.99%)
Sep 26, 2005 7.615 7.709 7.615 7.636 386,772 +0.10(+1.28%)
Sep 23, 2005 7.540 7.579 7.472 7.540 286,079 +0.09(+1.16%)
Sep 22, 2005 7.453 7.562 7.400 7.453 204,842 -0.14(-1.79%)
Sep 21, 2005 7.641 7.692 7.585 7.589 553,836 +0.00(+0.02%)
Sep 20, 2005 7.409 7.728 7.409 7.587 1,492,000 +0.26(+3.60%)
Sep 19, 2005 7.311 7.419 7.304 7.323 316,832 -0.08(-1.07%)
Sep 16, 2005 7.326 7.479 7.309 7.402 751,163 +0.10(+1.34%)
Sep 15, 2005 7.485 7.485 7.287 7.304 996,224 -0.07(-0.92%)
Sep 14, 2005 7.330 7.381 7.287 7.372 628,796 +0.09(+1.30%)
Sep 13, 2005 7.334 7.387 7.277 7.277 256,183 -0.17(-2.28%)
Sep 12, 2005 7.377 7.490 7.289 7.447 752,240 +0.03(+0.38%)
Sep 09, 2005 7.294 7.441 7.271 7.419 242,241 +0.15(+2.02%)
Sep 08, 2005 7.293 7.306 7.234 7.272 164,937 +0.01(+0.16%)
Sep 07, 2005 7.228 7.296 7.129 7.260 212,263 -0.06(-0.82%)
Sep 06, 2005 7.225 7.323 7.225 7.321 199,520 +0.05(+0.67%)
Sep 02, 2005 7.194 7.305 7.194 7.272 85,246 +0.06(+0.78%)
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.