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 (%)
Nov 29, 2002 1.737 1.740 1.703 1.703 560,974 -0.08(-4.70%)
Nov 27, 2002 1.691 1.798 1.685 1.787 1,286,846 +0.10(+6.03%)
Nov 26, 2002 1.685 1.721 1.676 1.685 666,056 -0.03(-1.92%)
Nov 25, 2002 1.665 1.719 1.659 1.718 226,868 +0.04(+2.32%)
Nov 22, 2002 1.712 1.744 1.669 1.679 266,745 -0.01(-0.88%)
Nov 21, 2002 1.629 1.721 1.629 1.694 925,257 +0.07(+4.11%)
Nov 20, 2002 1.619 1.629 1.588 1.627 266,206 -0.03(-1.63%)
Nov 19, 2002 1.670 1.693 1.642 1.654 452,659 -0.03(-1.66%)
Nov 18, 2002 1.730 1.739 1.682 1.682 188,608 +0.03(+1.57%)
Nov 15, 2002 1.660 1.680 1.650 1.656 457,509 +0.06(+3.75%)
Nov 14, 2002 1.554 1.633 1.554 1.596 297,462 +0.07(+4.65%)
Nov 13, 2002 1.513 1.559 1.505 1.525 217,707 -0.05(-3.47%)
Nov 12, 2002 1.528 1.594 1.519 1.580 394,999 +0.06(+3.94%)
Nov 11, 2002 1.536 1.536 1.485 1.520 283,451 -0.04(-2.50%)
Nov 08, 2002 1.559 1.579 1.531 1.559 253,273 -0.02(-1.06%)
Nov 07, 2002 1.632 1.635 1.567 1.575 541,035 -0.08(-5.06%)
Nov 06, 2002 1.675 1.675 1.601 1.659 754,971 -0.05(-2.68%)
Nov 05, 2002 1.656 1.708 1.640 1.705 1,019,022 +0.00(+0.15%)
Nov 04, 2002 1.698 1.721 1.688 1.703 600,312 +0.09(+5.46%)
Nov 01, 2002 1.601 1.676 1.595 1.614 685,455 +0.11(+7.44%)
Oct 31, 2002 1.532 1.562 1.485 1.503 645,282 +0.03(+2.18%)
Oct 30, 2002 1.439 1.479 1.420 1.471 476,424 +0.13(+9.46%)
Oct 29, 2002 1.380 1.392 1.296 1.344 175,874 -0.09(-6.12%)
Oct 28, 2002 1.443 1.480 1.429 1.431 291,695 -0.02(-1.13%)
Oct 25, 2002 1.420 1.461 1.415 1.447 170,286 +0.02(+1.13%)
Oct 24, 2002 1.438 1.442 1.406 1.431 190,752 -0.03(-1.75%)
Oct 23, 2002 1.394 1.473 1.383 1.457 299,057 +0.06(+4.67%)
Oct 22, 2002 1.475 1.484 1.285 1.392 1,541,920 -0.09(-6.25%)
Oct 21, 2002 1.380 1.485 1.369 1.485 582,529 +0.11(+7.82%)
Oct 18, 2002 1.358 1.388 1.322 1.377 282,912 +0.01(+0.95%)
Oct 17, 2002 1.315 1.391 1.315 1.364 461,820 +0.11(+8.53%)
Oct 16, 2002 1.266 1.284 1.209 1.257 538,842 -0.00(-0.04%)
Oct 15, 2002 1.250 1.293 1.248 1.257 430,026 +0.10(+8.44%)
Oct 14, 2002 1.157 1.174 1.130 1.159 199,924 -0.02(-2.00%)
Oct 11, 2002 1.111 1.229 1.111 1.183 593,927 +0.11(+10.63%)
Oct 10, 2002 1.021 1.101 1.006 1.069 432,182 +0.04(+4.25%)
Oct 09, 2002 1.042 1.050 0.9974 1.026 189,685 +0.01(+1.19%)
Oct 08, 2002 0.9858 1.054 0.9673 1.014 360,505 -0.03(-2.89%)
Oct 07, 2002 1.060 1.066 1.028 1.044 156,275 +0.01(+1.40%)
Oct 04, 2002 1.039 1.079 1.003 1.029 601,390 -0.07(-6.57%)
Oct 03, 2002 1.103 1.160 1.073 1.102 293,150 -0.06(-4.85%)
Oct 02, 2002 1.206 1.218 1.119 1.158 666,595 -0.11(-8.47%)
Oct 01, 2002 1.280 1.287 1.196 1.265 827,714 +0.01(+0.40%)
Sep 30, 2002 1.253 1.311 1.212 1.260 272,134 -0.03(-2.37%)
Sep 27, 2002 1.408 1.424 1.276 1.291 650,999 -0.00(-0.25%)
Sep 26, 2002 1.294 1.312 1.268 1.294 901,546 +0.09(+7.23%)
Sep 25, 2002 1.137 1.215 1.137 1.207 459,665 +0.10(+8.83%)
Sep 24, 2002 1.055 1.148 1.044 1.109 395,538 +0.08(+7.66%)
Sep 23, 2002 1.136 1.136 1.030 1.030 496,362 -0.10(-8.57%)
Sep 20, 2002 1.160 1.187 1.102 1.126 479,603 -0.02(-1.42%)
Sep 19, 2002 1.253 1.271 1.113 1.143 483,461 -0.14(-10.73%)
Sep 18, 2002 1.271 1.313 1.252 1.280 242,496 +0.00(+0.22%)
Sep 17, 2002 1.287 1.310 1.276 1.277 125,559 -0.00(-0.07%)
Sep 16, 2002 1.255 1.294 1.252 1.278 177,830 +0.03(+2.30%)
Sep 13, 2002 1.336 1.341 1.234 1.249 626,717 -0.11(-7.96%)
Sep 12, 2002 1.410 1.410 1.357 1.357 177,830 -0.08(-5.82%)
Sep 11, 2002 1.418 1.480 1.415 1.441 258,123 +0.05(+3.56%)
Sep 10, 2002 1.413 1.415 1.373 1.392 578,218 -0.04(-2.91%)
Sep 09, 2002 1.383 1.447 1.374 1.434 418,171 +0.06(+4.01%)
Sep 06, 2002 1.383 1.428 1.345 1.378 224,723 +0.02(+1.33%)
Sep 05, 2002 1.378 1.409 1.322 1.360 496,847 -0.09(-6.18%)
Sep 04, 2002 1.473 1.479 1.392 1.450 263,512 -0.03(-2.22%)
Sep 03, 2002 1.535 1.539 1.477 1.483 433,798 -0.04(-2.56%)
Aug 30, 2002 1.541 1.554 1.519 1.522 28,021 -0.03(-2.09%)
Aug 29, 2002 1.600 1.602 1.545 1.554 95,920 -0.07(-4.59%)
Aug 28, 2002 1.617 1.648 1.617 1.629 226,868 +0.04(+2.39%)
Aug 27, 2002 1.614 1.637 1.577 1.591 348,655 +0.02(+1.15%)
Aug 26, 2002 1.536 1.619 1.536 1.573 769,521 +0.03(+1.70%)
Aug 23, 2002 1.530 1.566 1.500 1.546 51,894,184 +0.04(+2.35%)
Aug 22, 2002 1.527 1.546 1.475 1.511 154,658 -0.03(-2.19%)
Aug 21, 2002 1.624 1.624 1.493 1.545 955,435 -0.10(-5.93%)
Aug 20, 2002 1.668 1.682 1.638 1.642 114,242 +0.03(+1.58%)
Aug 16, 2002 1.656 1.695 1.614 1.617 21,285,776 -0.04(-2.65%)
Aug 15, 2002 1.638 1.661 1.601 1.661 825,025 +0.10(+6.55%)
Aug 14, 2002 1.498 1.612 1.498 1.559 899,391 +0.08(+5.73%)
Aug 13, 2002 1.498 1.542 1.452 1.474 476,909 -0.06(-3.70%)
Aug 12, 2002 1.555 1.577 1.520 1.531 84,065 -0.17(-10.08%)
Aug 07, 2002 1.764 1.774 1.659 1.703 281,295 -0.00(-0.05%)
Aug 06, 2002 1.675 1.751 1.675 1.704 239,128 +0.06(+3.67%)
Aug 05, 2002 1.717 1.717 1.628 1.643 133,642 -0.09(-4.96%)
Aug 02, 2002 1.808 1.808 1.719 1.729 49,577 -0.06(-3.19%)
Aug 01, 2002 1.834 1.836 1.786 1.786 185,913 -0.11(-5.85%)
Jul 31, 2002 1.918 1.941 1.872 1.897 171,902 +0.03(+1.46%)
Jul 30, 2002 1.914 1.914 1.870 1.870 100,231 -0.03(-1.71%)
Jul 29, 2002 1.914 1.928 1.856 1.902 187,530 +0.08(+4.12%)
Jul 26, 2002 1.809 1.837 1.798 1.827 133,610 +0.04(+2.15%)
Jul 25, 2002 1.818 1.855 1.775 1.788 611,629 +0.11(+6.34%)
Jul 24, 2002 1.708 1.723 1.640 1.682 614,323 -0.03(-1.76%)
Jul 23, 2002 1.912 1.962 1.619 1.712 1,136,606 -0.25(-12.89%)
Jul 22, 2002 2.013 2.037 1.951 1.965 462,898 -0.02(-0.91%)
Jul 19, 2002 2.074 2.095 1.983 1.983 345,422 -0.07(-3.26%)
Jul 17, 2002 2.085 2.090 2.046 2.050 252,734 +0.05(+2.55%)
Jul 12, 2002 2.051 2.051 1.993 1.999 117,475 -0.00(-0.02%)
Jul 11, 2002 2.053 2.064 1.925 2.000 241,957 -0.03(-1.51%)
Jul 10, 2002 2.064 2.103 2.030 2.030 84,604 -0.04(-2.02%)
Jul 09, 2002 2.109 2.109 2.072 2.072 204,235 -0.04(-1.76%)
Jul 08, 2002 2.049 2.109 2.049 2.109 145,497 +0.06(+2.92%)
Jul 05, 2002 2.076 2.085 2.041 2.049 120,170 +0.11(+5.75%)
Jul 04, 2002 1.965 1.965 1.929 1.938 395,538 +0.00(+0.00%)
Jul 03, 2002 1.965 1.965 1.929 1.938 395,538 -0.03(-1.49%)
Jul 02, 2002 2.036 2.037 1.909 1.967 197,230 -0.12(-5.78%)
Jul 01, 2002 2.146 2.146 2.088 2.088 197,230 -0.10(-4.36%)
Jun 28, 2002 2.157 2.189 2.117 2.183 307,700 +0.08(+3.61%)
Jun 27, 2002 2.134 2.146 2.078 2.107 280,217 +0.13(+6.57%)
Jun 26, 2002 1.937 1.981 1.937 1.977 173,519 +0.03(+1.50%)
Jun 25, 2002 2.009 2.030 1.948 1.948 127,714 -0.03(-1.34%)
Jun 21, 2002 2.011 2.011 1.960 1.974 234,412 -0.05(-2.30%)
Jun 20, 2002 2.076 2.076 2.014 2.020 458,048 -0.02(-1.13%)
Jun 19, 2002 2.037 2.060 2.032 2.044 340,033 -0.01(-0.46%)
Jun 18, 2002 2.039 2.082 2.039 2.053 668,750 +0.02(+1.22%)
Jun 17, 2002 1.995 2.031 1.995 2.028 268,362 +0.11(+5.63%)
Jun 14, 2002 1.921 1.942 1.875 1.920 333,028 -0.13(-6.25%)
Jun 12, 2002 2.082 2.110 2.008 2.048 1,030,339 -0.15(-6.80%)
Jun 11, 2002 2.262 2.262 2.198 2.198 228,485 -0.04(-1.93%)
Jun 10, 2002 2.193 2.262 2.193 2.241 67,898 +0.06(+2.66%)
Jun 07, 2002 2.132 2.190 2.120 2.183 193,458 -0.02(-0.93%)
Jun 06, 2002 2.180 2.212 2.163 2.203 49,577 +0.04(+1.93%)
Jun 05, 2002 2.120 2.167 2.120 2.161 120,170 -0.06(-2.51%)
May 31, 2002 2.204 2.238 2.193 2.217 55,504 -0.05(-2.27%)
May 28, 2002 2.250 2.284 2.227 2.269 58,737 +0.03(+1.56%)
May 27, 2002 2.226 2.234 2.206 2.234 56,582 +0.00(+0.00%)
May 24, 2002 2.226 2.234 2.206 2.234 56,582 +0.01(+0.42%)
May 23, 2002 2.208 2.248 2.192 2.225 334,644 -0.06(-2.80%)
May 22, 2002 2.310 2.310 2.277 2.289 86,759 -0.07(-2.77%)
May 21, 2002 2.352 2.363 2.318 2.354 161,125 -0.06(-2.41%)
May 20, 2002 2.443 2.443 2.407 2.412 191,841 -0.06(-2.37%)
May 17, 2002 2.385 2.470 2.385 2.470 180,524 +0.15(+6.37%)
May 16, 2002 2.324 2.343 2.308 2.322 66,821 +0.01(+0.28%)
May 15, 2002 2.296 2.324 2.296 2.316 386,377 +0.09(+4.24%)
May 14, 2002 2.171 2.227 2.171 2.222 205,313 +0.06(+2.59%)
May 13, 2002 2.164 2.176 2.153 2.166 232,796 -0.03(-1.31%)
May 10, 2002 2.229 2.232 2.194 2.194 277,523 -0.00(-0.02%)
May 09, 2002 2.209 2.225 2.180 2.195 115,320 +0.02(+0.77%)
May 08, 2002 2.109 2.180 2.109 2.178 127,714 +0.14(+6.70%)
May 07, 2002 2.053 2.067 2.026 2.041 189,685 -0.08(-3.70%)
May 06, 2002 2.157 2.157 2.116 2.120 222,557 -0.04(-1.78%)
May 03, 2002 2.176 2.198 2.158 2.158 174,597 +0.02(+1.13%)
May 02, 2002 2.146 2.164 2.130 2.134 834,725 +0.02(+1.10%)
May 01, 2002 2.141 2.178 2.111 2.111 49,038 -0.01(-0.24%)
Apr 30, 2002 2.106 2.141 2.106 2.116 50,654 +0.02(+1.02%)
Apr 29, 2002 2.127 2.127 2.085 2.095 71,132 -0.00(-0.22%)
Apr 26, 2002 2.113 2.180 2.099 2.099 318,478 +0.02(+1.12%)
Apr 25, 2002 2.083 2.113 2.062 2.076 110,470 +0.00(+0.22%)
Apr 24, 2002 2.134 2.145 2.071 2.071 176,752 +0.06(+2.88%)
Apr 23, 2002 2.014 2.059 2.013 2.013 82,987 +0.00(+0.23%)
Apr 22, 2002 2.030 2.040 2.007 2.009 97,537 -0.04(-2.15%)
Apr 19, 2002 2.071 2.074 2.035 2.053 72,748 -0.03(-1.47%)
Apr 18, 2002 2.120 2.120 2.083 2.083 63,587 -0.05(-2.39%)
Apr 17, 2002 2.130 2.176 2.123 2.135 248,962 +0.09(+4.57%)
Apr 16, 2002 2.030 2.041 2.016 2.041 419,248 +0.12(+6.41%)
Apr 15, 2002 1.994 1.994 1.893 1.918 839,036 -0.05(-2.73%)
Apr 12, 2002 2.010 2.022 1.971 1.972 452,120 -0.13(-6.10%)
Apr 11, 2002 2.120 2.120 2.085 2.100 88,915 -0.02(-0.79%)
Apr 10, 2002 2.099 2.120 2.099 2.117 350,811 +0.04(+1.72%)
Apr 09, 2002 2.095 2.137 2.081 2.081 177,830 -0.01(-0.53%)
Apr 08, 2002 2.076 2.111 2.059 2.092 122,325 -0.04(-1.72%)
Apr 05, 2002 2.135 2.155 2.111 2.129 123,403 +0.04(+1.98%)
Apr 04, 2002 2.147 2.152 2.055 2.088 221,479 -0.06(-2.82%)
Apr 03, 2002 2.167 2.188 2.148 2.148 55,504 -0.02(-0.89%)
Apr 02, 2002 2.193 2.230 2.163 2.167 239,801 -0.09(-4.16%)
Apr 01, 2002 2.180 2.292 2.180 2.262 210,702 +0.07(+3.28%)
Mar 29, 2002 2.157 2.213 2.157 2.190 109,392 +0.00(+0.00%)
Mar 28, 2002 2.157 2.213 2.157 2.190 109,392 +0.03(+1.61%)
Mar 27, 2002 2.130 2.155 2.130 2.155 123,403 +0.01(+0.54%)
Mar 26, 2002 2.121 2.169 2.113 2.143 193,458 +0.00(+0.00%)
Mar 25, 2002 2.143 2.153 2.123 2.143 193,996 -0.02(-1.03%)
Mar 22, 2002 2.180 2.185 2.148 2.166 65,743 -0.04(-1.64%)
Mar 21, 2002 2.220 2.221 2.194 2.202 127,175 -0.01(-0.44%)
Mar 20, 2002 2.195 2.221 2.195 2.212 178,908 +0.04(+1.97%)
Mar 19, 2002 2.219 2.222 2.169 2.169 241,957 -0.06(-2.58%)
Mar 18, 2002 2.210 2.227 2.200 2.226 223,635 -0.01(-0.54%)
Mar 15, 2002 2.167 2.262 2.165 2.238 259,740 +0.10(+4.46%)
Mar 14, 2002 2.115 2.189 2.115 2.143 371,288 +0.07(+3.24%)
Mar 13, 2002 2.088 2.106 2.042 2.076 281,834 -0.01(-0.60%)
Mar 12, 2002 2.025 2.092 2.025 2.088 416,015 -0.01(-0.66%)
Mar 11, 2002 2.125 2.134 2.088 2.102 86,759 +0.00(+0.18%)
Mar 08, 2002 2.092 2.115 2.083 2.098 153,580 +0.01(+0.51%)
Mar 07, 2002 2.074 2.101 2.040 2.088 407,393 +0.08(+3.81%)
Mar 06, 2002 2.023 2.037 2.002 2.011 291,534 -0.05(-2.54%)
Mar 05, 2002 2.085 2.085 2.019 2.064 365,899 -0.07(-3.09%)
Mar 04, 2002 2.048 2.136 2.037 2.129 506,547 +0.09(+4.41%)
Mar 01, 2002 1.965 2.049 1.963 2.039 329,794 +0.11(+5.50%)
Feb 28, 2002 1.945 1.962 1.930 1.933 64,665 +0.03(+1.63%)
Feb 27, 2002 1.882 1.943 1.877 1.902 598,696 +0.01(+0.74%)
Feb 26, 2002 1.925 1.930 1.883 1.888 50,654 -0.03(-1.79%)
Feb 25, 2002 1.897 1.923 1.879 1.923 79,215 +0.03(+1.74%)
Feb 22, 2002 1.881 1.909 1.874 1.890 211,780 -0.03(-1.74%)
Feb 21, 2002 1.944 1.965 1.908 1.923 237,107 +0.02(+1.10%)
Feb 20, 2002 1.886 1.914 1.872 1.902 91,609 +0.00(+0.07%)
Feb 19, 2002 1.884 1.930 1.884 1.901 194,535 -0.07(-3.42%)
Feb 18, 2002 2.005 2.018 1.961 1.968 188,608 +0.00(+0.00%)
Feb 15, 2002 2.005 2.018 1.961 1.968 188,608 +0.01(+0.76%)
Feb 14, 2002 2.013 2.015 1.953 1.953 277,523 -0.07(-3.33%)
Feb 13, 2002 2.015 2.025 1.998 2.020 181,063 +0.02(+0.93%)
Feb 12, 2002 1.989 2.039 1.978 2.002 482,836 +0.02(+1.05%)
Feb 11, 2002 1.990 2.019 1.920 1.981 1,522,337 +0.04(+1.81%)
Feb 08, 2002 1.927 1.946 1.893 1.946 79,215 +0.01(+0.53%)
Feb 07, 2002 1.893 1.935 1.884 1.935 71,132 +0.00(+0.19%)
Feb 06, 2002 1.932 1.934 1.902 1.932 39,877 -0.02(-0.81%)
Feb 05, 2002 1.919 1.954 1.902 1.948 72,209 -0.01(-0.26%)
Feb 04, 2002 1.980 1.981 1.920 1.953 129,870 -0.04(-2.23%)
Feb 01, 2002 1.978 2.002 1.965 1.997 193,458 +0.04(+2.06%)
Jan 31, 2002 1.950 1.976 1.948 1.957 84,604 +0.05(+2.80%)
Jan 30, 2002 1.866 1.942 1.865 1.903 172,980 +0.07(+3.76%)
Jan 29, 2002 1.876 1.886 1.801 1.835 240,879 -0.05(-2.48%)
Jan 28, 2002 1.944 1.948 1.824 1.881 317,939 -0.07(-3.45%)
Jan 25, 2002 1.915 1.963 1.903 1.948 319,017 +0.01(+0.50%)
Jan 24, 2002 1.918 1.990 1.914 1.939 325,483 +0.05(+2.53%)
Jan 23, 2002 1.826 1.914 1.824 1.891 669,289 +0.07(+3.74%)
Jan 22, 2002 1.684 1.844 1.658 1.823 527,563 +0.18(+10.64%)
Jan 21, 2002 1.698 1.709 1.643 1.647 152,503 +0.00(+0.00%)
Jan 18, 2002 1.698 1.709 1.643 1.647 152,503 -0.06(-3.66%)
Jan 17, 2002 1.717 1.728 1.703 1.710 147,653 +0.02(+0.99%)
Jan 16, 2002 1.670 1.705 1.669 1.693 220,940 +0.02(+1.11%)
Jan 15, 2002 1.696 1.716 1.659 1.675 264,590 +0.05(+3.14%)
Jan 14, 2002 1.763 1.763 1.592 1.624 681,683 -0.16(-9.07%)
Jan 11, 2002 1.795 1.802 1.775 1.786 89,993 -0.03(-1.89%)
Jan 10, 2002 1.772 1.830 1.772 1.820 249,501 -0.07(-3.89%)
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.