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 (%)
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%)
Nov 01, 2011 6.772 7.172 6.712 6.908 3,141,905 -0.60(-7.94%)
Oct 31, 2011 7.368 7.556 7.330 7.504 2,844,347 -0.17(-2.26%)
Oct 28, 2011 7.519 7.707 7.466 7.677 1,621,109 -0.12(-1.55%)
Oct 27, 2011 8.039 8.175 7.617 7.798 2,534,752 +1.00(+14.76%)
Oct 26, 2011 6.840 6.900 6.546 6.795 1,595,443 +0.20(+3.09%)
Oct 25, 2011 6.734 6.780 6.531 6.591 1,159,784 -0.27(-3.96%)
Oct 24, 2011 6.599 6.931 6.553 6.863 1,542,301 +0.64(+10.30%)
Oct 21, 2011 6.191 6.237 6.101 6.222 820,767 +0.04(+0.61%)
Oct 20, 2011 6.199 6.320 6.041 6.184 1,220,329 +0.12(+1.99%)
Oct 19, 2011 6.048 6.131 5.905 6.063 2,858,057 -0.28(-4.40%)
Oct 18, 2011 6.244 6.342 6.078 6.342 1,271,379 +0.10(+1.57%)
Oct 17, 2011 6.425 6.463 6.184 6.244 856,510 -0.29(-4.39%)
Oct 14, 2011 6.659 6.682 6.478 6.531 697,527 -0.02(-0.23%)
Oct 13, 2011 6.704 6.704 6.335 6.546 1,138,561 -0.32(-4.72%)
Oct 12, 2011 6.840 6.972 6.772 6.870 1,142,146 +0.23(+3.41%)
Oct 11, 2011 6.508 6.750 6.493 6.644 884,777 +0.09(+1.38%)
Oct 10, 2011 6.297 6.569 6.274 6.553 1,031,528 +0.25(+3.95%)
Oct 07, 2011 6.561 6.561 6.267 6.305 778,885 -0.15(-2.34%)
Oct 06, 2011 6.440 6.553 6.267 6.455 921,888 +0.20(+3.13%)
Oct 05, 2011 6.252 6.320 6.093 6.259 1,334,479 +0.01(+0.12%)
Oct 04, 2011 5.875 6.267 5.845 6.252 1,048,517 +0.32(+5.47%)
Oct 03, 2011 5.890 6.244 5.860 5.928 1,489,851 +0.04(+0.64%)
Sep 30, 2011 5.912 6.086 5.852 5.890 1,365,896 -0.14(-2.37%)
Sep 29, 2011 6.093 6.161 5.882 6.033 1,165,257 +0.14(+2.30%)
Sep 28, 2011 5.958 6.056 5.807 5.897 1,022,481 -0.10(-1.64%)
Sep 27, 2011 6.124 6.131 5.920 5.995 4,264,046 +0.00(+0.00%)
Sep 26, 2011 5.875 6.018 5.792 5.995 3,875,902 +0.15(+2.58%)
Sep 23, 2011 5.769 5.882 5.747 5.845 4,616,888 +0.02(+0.39%)
Sep 22, 2011 5.716 6.154 5.588 5.822 9,373,426 -0.77(-11.67%)
Sep 21, 2011 6.614 6.780 6.546 6.591 1,502,513 -0.11(-1.58%)
Sep 20, 2011 6.765 6.855 6.652 6.697 1,307,273 -0.33(-4.72%)
Sep 19, 2011 6.870 7.074 6.795 7.029 2,275,508 -0.23(-3.12%)
Sep 16, 2011 7.338 7.345 7.142 7.255 1,034,067 -0.08(-1.13%)
Sep 15, 2011 7.375 7.451 7.210 7.338 1,336,802 +0.11(+1.46%)
Sep 14, 2011 7.179 7.300 7.059 7.232 1,169,310 +0.11(+1.48%)
Sep 13, 2011 7.149 7.217 7.066 7.127 1,194,754 +0.01(+0.11%)
Sep 12, 2011 6.848 7.134 6.817 7.119 3,553,697 -0.03(-0.42%)
Sep 09, 2011 7.210 7.383 7.096 7.149 2,775,346 -0.43(-5.67%)
Sep 08, 2011 7.451 7.647 7.451 7.579 1,837,066 -0.11(-1.37%)
Sep 07, 2011 7.564 7.798 7.534 7.685 1,214,937 +0.26(+3.45%)
Sep 06, 2011 7.142 7.443 7.127 7.428 3,813,978 -0.56(-6.99%)
Sep 02, 2011 8.258 8.296 7.888 7.986 1,524,836 -0.20(-2.49%)
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.