Logitech Int S.A. (NQ: LOGI )

81.70 -1.00 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.076 7.228 7.057 7.118 242,132 +0.01(+0.16%)
Oct 28, 2005 7.135 7.144 7.068 7.107 272,406 -0.03(-0.44%)
Oct 27, 2005 7.237 7.254 7.120 7.139 725,723 -0.10(-1.33%)
Oct 26, 2005 7.131 7.289 7.131 7.235 673,915 +0.03(+0.44%)
Oct 25, 2005 7.206 7.291 7.154 7.204 235,294 -0.05(-0.72%)
Oct 24, 2005 7.141 7.297 7.122 7.256 390,901 +0.17(+2.33%)
Oct 21, 2005 7.052 7.133 7.033 7.091 627,954 -0.04(-0.49%)
Oct 20, 2005 7.308 7.328 7.089 7.126 1,660,772 +0.15(+2.10%)
Oct 19, 2005 6.751 7.044 6.552 6.979 1,016,824 +0.09(+1.37%)
Oct 18, 2005 6.914 6.979 6.793 6.885 547,378 -0.28(-3.94%)
Oct 17, 2005 7.100 7.195 7.098 7.167 234,016 +0.06(+0.81%)
Oct 14, 2005 7.009 7.167 7.009 7.109 543,301 -0.04(-0.49%)
Oct 13, 2005 7.070 7.189 7.070 7.144 503,880 -0.13(-1.81%)
Oct 12, 2005 7.354 7.358 7.237 7.276 445,578 -0.06(-0.88%)
Oct 11, 2005 7.302 7.414 7.302 7.341 221,641 +0.01(+0.13%)
Oct 10, 2005 7.395 7.395 7.267 7.332 1,020,801 +0.02(+0.25%)
Oct 07, 2005 7.256 7.328 7.256 7.313 453,618 -0.03(-0.45%)
Oct 06, 2005 7.469 7.504 7.302 7.347 621,682 -0.20(-2.68%)
Oct 05, 2005 7.510 7.601 7.493 7.549 453,521 +0.02(+0.25%)
Oct 04, 2005 7.523 7.618 7.519 7.530 680,557 -0.16(-2.12%)
Oct 03, 2005 7.571 7.701 7.527 7.694 436,827 +0.13(+1.74%)
Sep 30, 2005 7.553 7.571 7.478 7.562 257,339 +0.02(+0.25%)
Sep 29, 2005 7.471 7.562 7.449 7.543 745,535 +0.10(+1.29%)
Sep 28, 2005 7.516 7.516 7.420 7.447 226,852 +0.01(+0.08%)
Sep 27, 2005 7.462 7.534 7.389 7.441 278,506 -0.07(-0.99%)
Sep 26, 2005 7.495 7.588 7.495 7.516 392,951 +0.09(+1.28%)
Sep 23, 2005 7.421 7.460 7.354 7.421 290,650 +0.09(+1.16%)
Sep 22, 2005 7.336 7.443 7.284 7.336 208,115 -0.13(-1.79%)
Sep 21, 2005 7.521 7.571 7.465 7.469 562,685 +0.00(+0.02%)
Sep 20, 2005 7.293 7.607 7.293 7.467 1,515,838 +0.26(+3.60%)
Sep 19, 2005 7.196 7.302 7.189 7.208 321,894 -0.08(-1.07%)
Sep 16, 2005 7.211 7.362 7.195 7.285 763,165 +0.10(+1.34%)
Sep 15, 2005 7.367 7.367 7.172 7.189 1,012,141 -0.07(-0.92%)
Sep 14, 2005 7.215 7.265 7.172 7.256 638,842 +0.09(+1.30%)
Sep 13, 2005 7.219 7.271 7.163 7.163 260,276 -0.17(-2.28%)
Sep 12, 2005 7.261 7.373 7.174 7.330 764,259 +0.03(+0.38%)
Sep 09, 2005 7.180 7.324 7.157 7.302 246,112 +0.14(+2.02%)
Sep 08, 2005 7.178 7.191 7.120 7.157 167,572 +0.01(+0.16%)
Sep 07, 2005 7.115 7.182 7.016 7.146 215,654 -0.06(-0.82%)
Sep 06, 2005 7.111 7.208 7.111 7.206 202,707 +0.05(+0.67%)
Sep 02, 2005 7.081 7.190 7.081 7.157 86,608 +0.06(+0.78%)
Sep 01, 2005 7.016 7.198 7.016 7.102 233,076 +0.14(+2.00%)
Aug 31, 2005 6.922 6.970 6.844 6.963 293,344 +0.12(+1.71%)
Aug 30, 2005 6.922 6.924 6.794 6.846 222,689 -0.12(-1.71%)
Aug 29, 2005 7.009 7.044 6.964 6.964 158,783 -0.03(-0.48%)
Aug 26, 2005 7.052 7.092 6.966 6.998 166,384 -0.04(-0.58%)
Aug 25, 2005 6.955 7.133 6.955 7.039 385,374 +0.08(+1.09%)
Aug 24, 2005 6.985 7.085 6.872 6.963 307,641 -0.17(-2.37%)
Aug 23, 2005 7.182 7.182 7.128 7.131 192,035 -0.04(-0.53%)
Aug 22, 2005 7.215 7.254 7.156 7.169 106,256 +0.03(+0.37%)
Aug 19, 2005 7.167 7.189 7.098 7.143 298,011 -0.03(-0.41%)
Aug 18, 2005 7.182 7.211 7.106 7.172 172,086 -0.04(-0.54%)
Aug 17, 2005 7.191 7.265 7.191 7.211 239,755 -0.02(-0.28%)
Aug 16, 2005 7.232 7.304 7.204 7.232 230,309 +0.01(+0.15%)
Aug 15, 2005 7.237 7.250 7.191 7.221 498,397 -0.04(-0.56%)
Aug 12, 2005 7.252 7.298 7.247 7.261 240,914 -0.07(-0.99%)
Aug 11, 2005 7.311 7.423 7.260 7.334 304,030 +0.02(+0.33%)
Aug 10, 2005 7.222 7.393 7.222 7.310 461,553 +0.07(+0.95%)
Aug 09, 2005 7.174 7.293 7.174 7.241 311,653 +0.09(+1.22%)
Aug 08, 2005 7.087 7.228 7.052 7.154 380,481 +0.07(+0.94%)
Aug 05, 2005 7.055 7.126 7.016 7.087 649,986 -0.04(-0.55%)
Aug 04, 2005 7.057 7.224 6.996 7.126 962,532 -0.18(-2.41%)
Aug 03, 2005 7.208 7.317 7.176 7.302 407,576 +0.10(+1.34%)
Aug 02, 2005 7.265 7.265 7.165 7.206 729,665 -0.06(-0.82%)
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.