Logitech Int S.A. (NQ: LOGI )

85.69 -1.34 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 13.78 13.89 13.63 13.68 598,771 +0.08(+0.56%)
May 28, 2015 13.71 13.72 13.51 13.60 538,801 +0.32(+2.38%)
May 27, 2015 13.27 13.43 13.25 13.29 923,075 +0.33(+2.57%)
May 26, 2015 12.98 13.02 12.89 12.96 201,390 -0.01(-0.07%)
May 22, 2015 12.97 12.96 12.96 12.96 152,433 -0.27(-2.03%)
May 21, 2015 13.23 13.27 13.16 13.23 197,970 +0.04(+0.29%)
May 20, 2015 13.12 13.23 13.10 13.19 428,841 +0.04(+0.32%)
May 19, 2015 13.13 13.20 13.12 13.15 488,083 -0.02(-0.13%)
May 18, 2015 13.09 13.23 13.03 13.17 279,976 +0.13(+0.98%)
May 15, 2015 12.83 13.08 12.83 13.04 474,897 -0.30(-2.24%)
May 14, 2015 13.21 13.39 13.21 13.34 206,158 +0.28(+2.16%)
May 13, 2015 12.96 13.13 12.96 13.06 143,981 +0.16(+1.26%)
May 12, 2015 12.88 12.96 12.85 12.90 294,570 -0.02(-0.13%)
May 11, 2015 12.79 12.95 12.78 12.91 683,685 -0.15(-1.11%)
May 08, 2015 13.04 13.19 13.01 13.06 272,338 +0.04(+0.33%)
May 07, 2015 12.95 13.08 12.92 13.02 551,240 -0.05(-0.39%)
May 06, 2015 12.94 13.20 12.90 13.07 849,086 +0.16(+1.26%)
May 05, 2015 12.98 13.07 12.86 12.90 306,828 -0.15(-1.11%)
May 04, 2015 12.90 13.08 12.90 13.05 311,363 +0.18(+1.39%)
May 01, 2015 12.70 12.96 12.70 12.87 365,607 +0.15(+1.14%)
Apr 30, 2015 12.85 12.88 12.72 12.73 381,671 -0.04(-0.33%)
Apr 29, 2015 12.79 12.90 12.67 12.77 489,538 +0.22(+1.77%)
Apr 28, 2015 12.38 12.58 12.32 12.55 566,845 -0.15(-1.14%)
Apr 27, 2015 12.63 12.79 12.62 12.69 333,420 -0.12(-0.93%)
Apr 24, 2015 13.08 13.13 12.79 12.81 828,311 -0.40(-3.04%)
Apr 23, 2015 12.55 13.22 12.55 13.21 1,137,611 +0.92(+7.50%)
Apr 22, 2015 12.18 12.30 12.12 12.29 1,032,880 -0.09(-0.76%)
Apr 21, 2015 12.23 12.42 12.20 12.38 317,362 +0.18(+1.47%)
Apr 20, 2015 12.15 12.27 12.15 12.20 349,672 +0.10(+0.85%)
Apr 17, 2015 12.11 12.12 11.97 12.10 240,312 -0.17(-1.39%)
Apr 16, 2015 12.15 12.29 12.10 12.27 247,741 +0.09(+0.70%)
Apr 15, 2015 12.10 12.24 12.03 12.19 249,307 +0.09(+0.78%)
Apr 14, 2015 12.06 12.16 12.05 12.09 282,742 +0.14(+1.14%)
Apr 13, 2015 11.89 11.99 11.88 11.96 309,156 +0.05(+0.43%)
Apr 10, 2015 11.75 11.95 11.74 11.91 368,645 +0.07(+0.58%)
Apr 09, 2015 11.65 11.85 11.64 11.84 351,807 +0.13(+1.09%)
Apr 08, 2015 11.77 11.80 11.58 11.71 372,826 +0.20(+1.70%)
Apr 07, 2015 11.52 11.64 11.51 11.51 412,868 +0.00(+0.00%)
Apr 06, 2015 11.38 11.62 11.38 11.51 208,317 +0.07(+0.60%)
Apr 02, 2015 11.26 11.45 11.45 11.45 288,112 +0.24(+2.13%)
Apr 01, 2015 11.17 11.26 11.13 11.21 300,271 -0.02(-0.15%)
Mar 31, 2015 11.18 11.33 11.18 11.22 252,239 -0.20(-1.72%)
Mar 30, 2015 11.39 11.42 11.32 11.42 336,795 +0.02(+0.15%)
Mar 27, 2015 11.29 11.45 11.29 11.40 193,604 +0.12(+1.06%)
Mar 26, 2015 11.35 11.35 11.23 11.28 198,680 -0.19(-1.64%)
Mar 25, 2015 11.71 11.78 11.44 11.47 388,326 -0.12(-1.03%)
Mar 24, 2015 11.81 11.81 11.52 11.59 690,956 +0.38(+3.43%)
Mar 23, 2015 11.11 11.31 11.11 11.21 444,245 +0.20(+1.86%)
Mar 20, 2015 10.92 11.06 10.89 11.00 376,488 +0.27(+2.55%)
Mar 19, 2015 10.67 10.81 10.67 10.73 266,432 -0.15(-1.33%)
Mar 18, 2015 10.63 10.89 10.59 10.87 267,447 +0.20(+1.92%)
Mar 17, 2015 10.75 10.80 10.63 10.67 178,786 -0.02(-0.16%)
Mar 16, 2015 10.84 10.86 10.68 10.69 245,558 -0.18(-1.65%)
Mar 13, 2015 10.80 10.90 10.68 10.86 390,086 +0.19(+1.76%)
Mar 12, 2015 10.65 10.70 10.56 10.68 936,595 -0.28(-2.57%)
Mar 11, 2015 11.53 11.53 10.92 10.96 783,969 -0.49(-4.25%)
Mar 10, 2015 11.50 11.51 11.36 11.45 271,883 -0.20(-1.76%)
Mar 09, 2015 11.62 11.70 11.57 11.65 231,742 +0.04(+0.37%)
Mar 06, 2015 11.74 11.79 11.52 11.61 779,297 -0.57(-4.70%)
Mar 05, 2015 12.07 12.20 12.03 12.18 306,114 -0.09(-0.70%)
Mar 04, 2015 12.36 12.47 12.21 12.26 265,914 -0.20(-1.64%)
Mar 03, 2015 12.49 12.54 12.38 12.47 272,416 -0.05(-0.41%)
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.