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

Logitech Int S.A. (NQ: LOGI )

90.00 -2.49 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 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 (%)
Mar 30, 2012 5.860 5.905 5.830 5.882 213,467 +0.06(+1.04%)
Mar 29, 2012 5.830 5.845 5.769 5.822 276,742 -0.08(-1.40%)
Mar 28, 2012 5.905 5.935 5.845 5.905 299,838 -0.02(-0.25%)
Mar 27, 2012 5.950 5.973 5.905 5.920 457,351 +0.08(+1.42%)
Mar 26, 2012 5.792 5.867 5.747 5.837 414,857 +0.11(+1.84%)
Mar 23, 2012 5.739 5.747 5.679 5.731 164,126 -0.01(-0.13%)
Mar 22, 2012 5.679 5.792 5.671 5.739 564,068 -0.05(-0.78%)
Mar 21, 2012 5.867 5.867 5.754 5.784 608,491 -0.17(-2.91%)
Mar 20, 2012 5.890 5.973 5.852 5.958 390,129 -0.06(-1.00%)
Mar 19, 2012 5.928 6.063 5.905 6.018 628,799 +0.21(+3.64%)
Mar 16, 2012 5.792 5.852 5.769 5.807 409,047 +0.01(+0.13%)
Mar 15, 2012 5.799 5.830 5.747 5.799 348,776 -0.05(-0.77%)
Mar 14, 2012 5.928 5.928 5.799 5.845 519,832 -0.08(-1.40%)
Mar 13, 2012 5.845 5.950 5.822 5.928 551,025 +0.17(+2.88%)
Mar 12, 2012 5.830 5.830 5.694 5.762 609,677 -0.17(-2.92%)
Mar 09, 2012 5.875 5.935 5.837 5.935 560,569 -0.09(-1.50%)
Mar 08, 2012 6.003 6.056 5.943 6.026 339,532 +0.05(+0.88%)
Mar 07, 2012 5.958 6.018 5.909 5.973 368,515 +0.07(+1.15%)
Mar 06, 2012 5.935 5.943 5.852 5.905 577,275 -0.22(-3.57%)
Mar 05, 2012 6.222 6.222 6.086 6.124 586,255 -0.22(-3.45%)
Mar 02, 2012 6.403 6.418 6.308 6.342 674,342 +0.11(+1.82%)
Mar 01, 2012 6.380 6.380 6.161 6.229 926,081 -0.15(-2.36%)
Feb 29, 2012 6.493 6.516 6.350 6.380 644,549 +0.05(+0.83%)
Feb 28, 2012 6.365 6.380 6.305 6.327 461,331 -0.05(-0.71%)
Feb 27, 2012 6.418 6.493 6.327 6.372 1,004,716 -0.33(-4.95%)
Feb 24, 2012 6.682 6.787 6.682 6.704 683,754 +0.16(+2.42%)
Feb 23, 2012 6.508 6.569 6.403 6.546 468,192 +0.05(+0.81%)
Feb 22, 2012 6.606 6.629 6.395 6.493 607,187 -0.23(-3.37%)
Feb 21, 2012 6.712 6.765 6.652 6.719 389,425 +0.14(+2.18%)
Feb 17, 2012 6.576 6.627 6.553 6.576 162,146 +0.04(+0.58%)
Feb 16, 2012 6.403 6.546 6.403 6.538 467,742 +0.08(+1.17%)
Feb 15, 2012 6.471 6.538 6.440 6.463 442,658 +0.06(+0.94%)
Feb 14, 2012 6.440 6.486 6.346 6.403 292,760 -0.06(-0.93%)
Feb 13, 2012 6.516 6.538 6.440 6.463 288,111 +0.04(+0.59%)
Feb 10, 2012 6.440 6.478 6.365 6.425 561,856 -0.07(-1.05%)
Feb 09, 2012 6.501 6.531 6.433 6.493 542,193 +0.05(+0.82%)
Feb 08, 2012 6.636 6.674 6.395 6.440 1,342,412 -0.13(-1.95%)
Feb 07, 2012 6.486 6.569 6.410 6.569 803,985 +0.24(+3.81%)
Feb 06, 2012 6.274 6.350 6.274 6.327 489,001 +0.06(+0.96%)
Feb 03, 2012 6.154 6.267 6.154 6.267 593,669 +0.16(+2.59%)
Feb 02, 2012 6.078 6.126 6.041 6.109 387,501 +0.03(+0.50%)
Feb 01, 2012 5.890 6.154 5.852 6.078 1,109,856 +0.37(+6.47%)
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%)
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.