Logitech Int S.A. (NQ: LOGI )

89.37 +0.91 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 7.860 7.922 7.783 7.899 852,516 -0.08(-1.06%)
May 30, 2012 8.215 8.239 7.876 7.984 2,086,198 -0.33(-3.99%)
May 29, 2012 8.269 8.451 8.246 8.316 1,094,920 +0.12(+1.41%)
May 25, 2012 8.053 8.262 8.030 8.200 938,455 +0.05(+0.57%)
May 24, 2012 8.324 8.324 8.053 8.154 1,546,406 -0.18(-2.13%)
May 23, 2012 8.347 8.378 8.200 8.331 2,826,548 -0.22(-2.53%)
May 22, 2012 8.771 8.856 8.493 8.547 1,703,948 -0.12(-1.34%)
May 21, 2012 8.524 8.779 8.501 8.663 2,115,037 +0.44(+5.35%)
May 18, 2012 8.455 8.524 8.185 8.223 1,660,881 +0.12(+1.53%)
May 17, 2012 8.084 8.208 7.968 8.100 3,454,944 -0.01(-0.10%)
May 16, 2012 7.922 8.370 7.899 8.107 2,003,496 +0.49(+6.38%)
May 15, 2012 7.590 7.721 7.559 7.621 541,935 -0.02(-0.20%)
May 14, 2012 7.629 7.706 7.590 7.636 485,855 -0.10(-1.30%)
May 11, 2012 7.737 7.853 7.698 7.737 540,611 -0.12(-1.57%)
May 10, 2012 7.883 7.922 7.744 7.860 658,915 +0.04(+0.49%)
May 09, 2012 7.536 7.841 7.513 7.822 1,705,204 +0.10(+1.30%)
May 08, 2012 7.675 7.760 7.644 7.721 1,289,569 +0.06(+0.81%)
May 07, 2012 7.567 7.737 7.567 7.660 982,551 +0.05(+0.71%)
May 04, 2012 7.667 7.706 7.590 7.605 1,321,894 -0.11(-1.40%)
May 03, 2012 7.644 7.737 7.613 7.714 988,823 +0.16(+2.15%)
May 02, 2012 7.605 7.698 7.474 7.551 1,242,038 -0.30(-3.83%)
May 01, 2012 7.783 7.930 7.783 7.853 882,287 +0.02(+0.20%)
Apr 30, 2012 7.953 8.007 7.768 7.837 2,199,851 +0.01(+0.10%)
Apr 27, 2012 7.451 8.146 7.443 7.829 5,657,778 +0.53(+7.19%)
Apr 26, 2012 6.872 7.598 6.872 7.304 9,043,306 +1.29(+21.44%)
Apr 25, 2012 5.969 6.046 5.915 6.015 1,325,335 +0.02(+0.26%)
Apr 24, 2012 5.845 6.038 5.837 5.999 1,195,669 +0.05(+0.78%)
Apr 23, 2012 5.899 5.961 5.860 5.953 960,419 -0.15(-2.53%)
Apr 20, 2012 6.100 6.146 6.069 6.108 905,394 -0.11(-1.74%)
Apr 19, 2012 6.185 6.231 6.131 6.216 890,625 -0.04(-0.62%)
Apr 18, 2012 6.138 6.270 6.115 6.254 1,829,238 -0.02(-0.37%)
Apr 17, 2012 6.092 6.285 6.092 6.277 785,547 +0.08(+1.25%)
Apr 16, 2012 6.084 6.204 6.038 6.200 655,897 +0.03(+0.50%)
Apr 13, 2012 6.239 6.254 6.053 6.169 877,338 -0.24(-3.73%)
Apr 12, 2012 6.046 6.455 6.046 6.409 792,874 +0.35(+5.73%)
Apr 11, 2012 5.999 6.084 5.969 6.061 446,712 +0.09(+1.55%)
Apr 10, 2012 5.907 5.976 5.884 5.969 844,635 +0.06(+0.98%)
Apr 09, 2012 5.791 5.930 5.791 5.911 204,503 +0.01(+0.20%)
Apr 05, 2012 5.899 5.992 5.868 5.899 344,719 -0.05(-0.78%)
Apr 04, 2012 5.945 5.961 5.884 5.945 754,529 -0.15(-2.41%)
Apr 03, 2012 6.169 6.192 6.053 6.092 470,536 -0.10(-1.62%)
Apr 02, 2012 5.976 6.200 5.961 6.192 425,810 +0.17(+2.82%)
Mar 30, 2012 5.999 6.046 5.969 6.023 208,494 +0.06(+1.04%)
Mar 29, 2012 5.969 5.984 5.907 5.961 270,294 -0.08(-1.40%)
Mar 28, 2012 6.046 6.077 5.984 6.046 292,853 -0.02(-0.25%)
Mar 27, 2012 6.092 6.115 6.046 6.061 446,697 +0.08(+1.42%)
Mar 26, 2012 5.930 6.007 5.884 5.976 405,192 +0.11(+1.84%)
Mar 23, 2012 5.876 5.884 5.814 5.868 160,302 -0.01(-0.13%)
Mar 22, 2012 5.814 5.930 5.806 5.876 550,927 -0.05(-0.78%)
Mar 21, 2012 6.007 6.007 5.891 5.922 594,315 -0.18(-2.91%)
Mar 20, 2012 6.030 6.115 5.992 6.100 381,040 -0.06(-1.00%)
Mar 19, 2012 6.069 6.208 6.046 6.162 614,150 +0.22(+3.64%)
Mar 16, 2012 5.930 5.992 5.907 5.945 399,518 +0.01(+0.13%)
Mar 15, 2012 5.938 5.969 5.884 5.938 340,651 -0.05(-0.77%)
Mar 14, 2012 6.069 6.069 5.938 5.984 507,721 -0.08(-1.40%)
Mar 13, 2012 5.984 6.092 5.961 6.069 538,188 +0.17(+2.88%)
Mar 12, 2012 5.969 5.969 5.830 5.899 595,474 -0.18(-2.92%)
Mar 09, 2012 6.015 6.077 5.976 6.077 547,509 -0.09(-1.50%)
Mar 08, 2012 6.146 6.200 6.084 6.169 331,622 +0.05(+0.88%)
Mar 07, 2012 6.100 6.162 6.050 6.115 359,930 +0.07(+1.15%)
Mar 06, 2012 6.077 6.084 5.992 6.046 563,826 -0.22(-3.57%)
Mar 05, 2012 6.370 6.370 6.231 6.270 572,597 -0.22(-3.45%)
Mar 02, 2012 6.555 6.571 6.459 6.494 658,632 +0.12(+1.82%)
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.