Logitech Int S.A. (NQ: LOGI )

87.12 +1.43 (+1.67%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 1.989 2.031 1.956 2.003 129,419 +0.06(+2.88%)
May 29, 2003 1.920 1.998 1.920 1.947 130,479 +0.01(+0.73%)
May 28, 2003 1.890 1.940 1.886 1.933 266,263 +0.06(+2.96%)
May 27, 2003 1.871 1.892 1.850 1.877 115,098 +0.01(+0.78%)
May 23, 2003 1.873 1.880 1.839 1.863 41,902 -0.02(-1.05%)
May 22, 2003 1.861 1.885 1.852 1.883 94,942 +0.02(+1.14%)
May 21, 2003 1.853 1.862 1.844 1.861 80,621 -0.02(-0.93%)
May 20, 2003 1.884 1.884 1.862 1.879 289,071 +0.02(+1.12%)
May 19, 2003 1.850 1.890 1.843 1.858 451,906 +0.00(+0.18%)
May 16, 2003 1.883 1.885 1.855 1.855 113,506 +0.03(+1.81%)
May 15, 2003 1.833 1.855 1.791 1.822 161,243 -0.01(-0.36%)
May 14, 2003 1.846 1.856 1.815 1.828 188,824 -0.06(-3.15%)
May 13, 2003 1.851 1.890 1.848 1.888 243,986 +0.05(+2.51%)
May 12, 2003 1.838 1.852 1.826 1.842 89,638 +0.04(+2.36%)
May 09, 2003 1.793 1.823 1.783 1.799 126,767 +0.03(+1.65%)
May 08, 2003 1.837 1.855 1.768 1.770 422,733 -0.15(-7.97%)
May 07, 2003 1.852 1.932 1.842 1.923 455,088 +0.07(+3.79%)
May 06, 2003 1.820 1.871 1.815 1.853 298,618 +0.05(+2.64%)
May 05, 2003 1.799 1.811 1.785 1.805 254,594 +0.01(+0.63%)
May 02, 2003 1.749 1.802 1.748 1.794 186,702 +0.07(+4.19%)
May 01, 2003 1.741 1.768 1.699 1.722 100,777 +0.00(+0.11%)
Apr 30, 2003 1.722 1.743 1.717 1.720 196,250 +0.00(+0.22%)
Apr 29, 2003 1.698 1.728 1.684 1.716 205,797 +0.00(+0.05%)
Apr 28, 2003 1.673 1.730 1.671 1.715 145,331 +0.08(+4.66%)
Apr 25, 2003 1.688 1.700 1.614 1.639 155,939 -0.06(-3.44%)
Apr 24, 2003 1.687 1.730 1.674 1.697 196,250 +0.00(+0.03%)
Apr 23, 2003 1.643 1.713 1.628 1.697 269,446 +0.06(+3.75%)
Apr 22, 2003 1.589 1.643 1.588 1.636 310,287 +0.05(+3.12%)
Apr 21, 2003 1.595 1.598 1.579 1.586 154,348 -0.01(-0.85%)
Apr 17, 2003 1.550 1.605 1.508 1.600 308,165 +0.07(+4.50%)
Apr 16, 2003 1.572 1.573 1.510 1.531 249,290 +0.04(+2.46%)
Apr 15, 2003 1.568 1.569 1.485 1.494 119,341 -0.07(-4.32%)
Apr 14, 2003 1.532 1.562 1.532 1.562 102,368 +0.03(+1.94%)
Apr 11, 2003 1.544 1.584 1.522 1.532 124,645 -0.01(-0.34%)
Apr 10, 2003 1.504 1.537 1.499 1.537 209,510 +0.07(+4.52%)
Apr 09, 2003 1.482 1.514 1.464 1.471 125,175 +0.00(+0.16%)
Apr 08, 2003 1.493 1.504 1.442 1.468 130,479 +0.02(+1.33%)
Apr 07, 2003 1.506 1.522 1.442 1.449 425,385 -0.04(-2.60%)
Apr 04, 2003 1.475 1.493 1.469 1.488 194,128 +0.00(+0.29%)
Apr 03, 2003 1.486 1.499 1.461 1.483 163,895 +0.01(+0.58%)
Apr 02, 2003 1.419 1.480 1.419 1.475 323,547 +0.08(+5.74%)
Apr 01, 2003 1.355 1.395 1.351 1.395 250,882 -0.01(-0.49%)
Mar 31, 2003 1.366 1.405 1.358 1.402 137,375 +0.03(+1.84%)
Mar 28, 2003 1.373 1.385 1.358 1.376 192,007 -0.03(-2.34%)
Mar 27, 2003 1.418 1.422 1.400 1.409 203,145 -0.04(-3.08%)
Mar 26, 2003 1.442 1.473 1.442 1.454 101,837 +0.00(+0.23%)
Mar 25, 2003 1.386 1.461 1.382 1.451 298,618 +0.01(+0.92%)
Mar 24, 2003 1.449 1.468 1.433 1.438 534,649 -0.12(-7.58%)
Mar 21, 2003 1.511 1.555 1.476 1.555 256,186 +0.06(+4.33%)
Mar 20, 2003 1.492 1.503 1.452 1.491 187,763 +0.02(+1.22%)
Mar 19, 2003 1.499 1.499 1.445 1.473 97,064 +0.01(+1.00%)
Mar 18, 2003 1.501 1.525 1.445 1.458 306,044 -0.02(-1.47%)
Mar 17, 2003 1.412 1.480 1.412 1.480 180,868 +0.03(+1.95%)
Mar 14, 2003 1.466 1.466 1.431 1.452 107,142 -0.02(-1.33%)
Mar 13, 2003 1.426 1.473 1.426 1.471 398,865 +0.05(+3.43%)
Mar 12, 2003 1.399 1.447 1.355 1.422 358,024 +0.01(+0.60%)
Mar 11, 2003 1.396 1.427 1.396 1.414 366,510 +0.03(+1.94%)
Mar 10, 2003 1.377 1.416 1.367 1.387 365,449 +0.02(+1.31%)
Mar 07, 2003 1.330 1.400 1.310 1.369 612,088 -0.05(-3.71%)
Mar 06, 2003 1.410 1.440 1.398 1.422 524,041 -0.05(-3.30%)
Mar 05, 2003 1.496 1.496 1.427 1.471 753,707 -0.04(-2.83%)
Mar 04, 2003 1.520 1.532 1.485 1.513 294,375 -0.08(-5.08%)
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.