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

Logitech Int S.A. (NQ: LOGI )

79.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2013 4.918 4.926 4.868 4.903 478,816 +0.05(+1.11%)
Apr 29, 2013 4.872 4.895 4.834 4.849 409,455 +0.02(+0.48%)
Apr 26, 2013 4.934 5.096 4.818 4.826 966,415 -0.27(-5.30%)
Apr 25, 2013 5.135 5.204 5.073 5.096 928,486 -0.37(-6.78%)
Apr 24, 2013 5.513 5.552 5.467 5.467 388,584 -0.03(-0.56%)
Apr 23, 2013 5.536 5.544 5.467 5.498 560,651 +0.00(+0.00%)
Apr 22, 2013 5.544 5.559 5.459 5.498 608,622 -0.03(-0.56%)
Apr 19, 2013 5.552 5.571 5.505 5.528 716,824 +0.04(+0.70%)
Apr 18, 2013 5.544 5.567 5.459 5.490 1,010,241 +0.02(+0.28%)
Apr 17, 2013 5.606 5.606 5.428 5.474 1,802,472 -0.14(-2.48%)
Apr 16, 2013 5.552 5.691 5.544 5.613 803,657 +0.20(+3.71%)
Apr 15, 2013 5.420 5.513 5.405 5.413 244,739 -0.07(-1.27%)
Apr 12, 2013 5.436 5.521 5.413 5.482 351,067 +0.08(+1.50%)
Apr 11, 2013 5.382 5.459 5.366 5.401 742,753 -0.07(-1.34%)
Apr 10, 2013 5.444 5.474 5.420 5.474 189,348 +0.04(+0.71%)
Apr 09, 2013 5.366 5.444 5.351 5.436 168,544 +0.10(+1.88%)
Apr 08, 2013 5.374 5.397 5.328 5.335 142,069 -0.03(-0.58%)
Apr 05, 2013 5.351 5.427 5.343 5.366 373,505 +0.00(+0.00%)
Apr 04, 2013 5.297 5.382 5.297 5.366 349,802 +0.05(+0.87%)
Apr 03, 2013 5.320 5.366 5.305 5.320 640,163 -0.05(-1.01%)
Apr 02, 2013 5.281 5.374 5.281 5.374 1,113,825 +0.06(+1.16%)
Apr 01, 2013 5.320 5.382 5.281 5.312 365,097 -0.07(-1.29%)
Mar 28, 2013 5.142 5.389 5.142 5.382 537,495 +0.29(+5.61%)
Mar 27, 2013 5.166 5.173 5.042 5.096 412,526 -0.13(-2.51%)
Mar 26, 2013 5.181 5.235 5.181 5.227 558,674 +0.05(+1.04%)
Mar 25, 2013 5.173 5.204 5.135 5.173 381,589 -0.06(-1.18%)
Mar 22, 2013 5.274 5.305 5.216 5.235 132,513 -0.04(-0.73%)
Mar 21, 2013 5.243 5.305 5.235 5.274 358,953 -0.06(-1.16%)
Mar 20, 2013 5.227 5.351 5.212 5.335 487,654 +0.10(+1.92%)
Mar 19, 2013 5.235 5.243 5.181 5.235 174,214 -0.02(-0.44%)
Mar 18, 2013 5.173 5.289 5.173 5.258 443,100 +0.02(+0.29%)
Mar 15, 2013 5.258 5.312 5.220 5.243 180,202 +0.03(+0.59%)
Mar 14, 2013 5.220 5.258 5.204 5.212 127,854 +0.01(+0.22%)
Mar 13, 2013 5.243 5.274 5.150 5.200 466,515 -0.19(-3.51%)
Mar 12, 2013 5.305 5.389 5.281 5.389 642,576 +0.09(+1.75%)
Mar 11, 2013 5.227 5.312 5.220 5.297 566,268 +0.01(+0.15%)
Mar 08, 2013 5.189 5.297 5.173 5.289 425,530 +0.06(+1.18%)
Mar 07, 2013 5.212 5.258 5.204 5.227 342,352 +0.02(+0.45%)
Mar 06, 2013 5.204 5.250 5.166 5.204 224,732 -0.07(-1.32%)
Mar 05, 2013 5.204 5.285 5.196 5.274 498,577 +0.06(+1.19%)
Mar 04, 2013 5.150 5.220 5.096 5.212 691,720 -0.04(-0.74%)
Mar 01, 2013 5.266 5.281 5.227 5.250 177,405 +0.03(+0.59%)
Feb 28, 2013 5.258 5.297 5.220 5.220 489,566 -0.13(-2.45%)
Feb 27, 2013 5.212 5.359 5.212 5.351 447,141 +0.02(+0.43%)
Feb 26, 2013 5.343 5.357 5.250 5.328 2,079,636 -0.02(-0.43%)
Feb 22, 2013 5.328 5.359 5.328 5.351 224,499 +0.05(+0.87%)
Feb 21, 2013 5.297 5.305 5.227 5.305 585,736 -0.16(-2.97%)
Feb 20, 2013 5.575 5.575 5.451 5.467 425,677 -0.15(-2.75%)
Feb 19, 2013 5.629 5.660 5.594 5.621 610,943 -0.03(-0.55%)
Feb 15, 2013 5.567 5.667 5.528 5.652 594,166 +0.07(+1.24%)
Feb 14, 2013 5.405 5.613 5.405 5.582 505,972 +0.17(+3.14%)
Feb 13, 2013 5.382 5.420 5.370 5.413 647,579 +0.13(+2.49%)
Feb 12, 2013 5.281 5.289 5.258 5.281 220,716 +0.00(+0.00%)
Feb 11, 2013 5.250 5.289 5.227 5.281 396,913 +0.02(+0.44%)
Feb 08, 2013 5.235 5.274 5.212 5.258 275,385 +0.00(+0.00%)
Feb 07, 2013 5.250 5.267 5.212 5.258 852,694 -0.04(-0.73%)
Feb 06, 2013 5.289 5.359 5.289 5.297 338,476 +0.03(+0.59%)
Feb 04, 2013 5.266 5.281 5.212 5.266 1,046,928 +0.00(+0.00%)
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.