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 (%)
Mar 28, 2013 5.397 5.656 5.397 5.648 512,174 +0.30(+5.61%)
Mar 27, 2013 5.421 5.429 5.291 5.348 393,092 -0.14(-2.51%)
Mar 26, 2013 5.437 5.494 5.437 5.486 532,355 +0.06(+1.04%)
Mar 25, 2013 5.429 5.461 5.388 5.429 363,613 -0.06(-1.18%)
Mar 22, 2013 5.534 5.567 5.474 5.494 126,270 -0.04(-0.73%)
Mar 21, 2013 5.502 5.567 5.494 5.534 342,043 -0.06(-1.16%)
Mar 20, 2013 5.486 5.615 5.470 5.599 464,681 +0.11(+1.92%)
Mar 19, 2013 5.494 5.502 5.437 5.494 166,007 -0.02(-0.44%)
Mar 18, 2013 5.429 5.551 5.429 5.518 422,226 +0.02(+0.29%)
Mar 15, 2013 5.518 5.575 5.478 5.502 171,712 +0.03(+0.59%)
Mar 14, 2013 5.478 5.518 5.461 5.470 121,831 +0.01(+0.22%)
Mar 13, 2013 5.502 5.534 5.405 5.457 444,537 -0.20(-3.51%)
Mar 12, 2013 5.567 5.656 5.542 5.656 612,305 +0.10(+1.75%)
Mar 11, 2013 5.486 5.575 5.478 5.559 539,591 +0.01(+0.15%)
Mar 08, 2013 5.445 5.559 5.429 5.551 405,484 +0.06(+1.18%)
Mar 07, 2013 5.470 5.518 5.461 5.486 326,224 +0.02(+0.45%)
Mar 06, 2013 5.461 5.510 5.421 5.461 214,145 -0.07(-1.32%)
Mar 05, 2013 5.461 5.546 5.453 5.534 475,089 +0.06(+1.19%)
Mar 04, 2013 5.405 5.478 5.348 5.470 659,133 -0.04(-0.74%)
Mar 01, 2013 5.526 5.542 5.486 5.510 169,048 +0.03(+0.59%)
Feb 28, 2013 5.518 5.559 5.478 5.478 466,503 -0.14(-2.45%)
Feb 27, 2013 5.470 5.623 5.470 5.615 426,076 +0.02(+0.43%)
Feb 26, 2013 5.607 5.621 5.510 5.591 1,981,666 -0.02(-0.43%)
Feb 22, 2013 5.591 5.623 5.591 5.615 213,923 +0.05(+0.87%)
Feb 21, 2013 5.559 5.567 5.486 5.567 558,142 -0.17(-2.97%)
Feb 20, 2013 5.850 5.850 5.721 5.737 405,623 -0.16(-2.75%)
Feb 19, 2013 5.907 5.939 5.871 5.899 582,162 -0.03(-0.55%)
Feb 15, 2013 5.842 5.948 5.802 5.931 566,175 +0.07(+1.24%)
Feb 14, 2013 5.672 5.891 5.672 5.858 482,136 +0.18(+3.14%)
Feb 13, 2013 5.648 5.688 5.636 5.680 617,072 +0.14(+2.49%)
Feb 12, 2013 5.542 5.551 5.518 5.542 210,318 +0.00(+0.00%)
Feb 11, 2013 5.510 5.551 5.486 5.542 378,215 +0.02(+0.44%)
Feb 08, 2013 5.494 5.534 5.470 5.518 262,412 +0.00(+0.00%)
Feb 07, 2013 5.510 5.528 5.470 5.518 812,525 -0.04(-0.73%)
Feb 06, 2013 5.551 5.623 5.551 5.559 322,531 +0.03(+0.59%)
Feb 04, 2013 5.526 5.542 5.470 5.526 997,608 +0.00(+0.00%)
Feb 01, 2013 5.510 5.553 5.510 5.526 1,085,848 +0.15(+2.71%)
Jan 31, 2013 5.470 5.502 5.376 5.380 801,751 -0.15(-2.64%)
Jan 30, 2013 5.445 5.575 5.445 5.526 918,090 -0.01(-0.15%)
Jan 29, 2013 5.559 5.567 5.510 5.534 995,166 -0.02(-0.44%)
Jan 28, 2013 5.567 5.575 5.526 5.559 1,032,317 -0.08(-1.44%)
Jan 25, 2013 5.640 5.664 5.615 5.640 1,063,861 -0.02(-0.43%)
Jan 24, 2013 5.632 5.713 5.526 5.664 2,803,570 -0.50(-8.15%)
Jan 23, 2013 6.312 6.353 6.069 6.166 1,425,184 +0.28(+4.82%)
Jan 22, 2013 5.875 5.915 5.850 5.883 778,231 +0.02(+0.28%)
Jan 18, 2013 5.907 5.928 5.838 5.867 517,679 -0.02(-0.28%)
Jan 17, 2013 5.907 5.948 5.875 5.883 686,459 +0.06(+1.11%)
Jan 16, 2013 5.939 5.939 5.810 5.818 985,336 -0.21(-3.49%)
Jan 15, 2013 6.093 6.118 5.972 6.029 975,357 -0.29(-4.62%)
Jan 14, 2013 6.361 6.401 6.304 6.320 497,334 +0.14(+2.23%)
Jan 11, 2013 6.183 6.191 6.158 6.183 276,946 -0.01(-0.13%)
Jan 10, 2013 6.102 6.239 6.069 6.191 224,600 +0.06(+0.92%)
Jan 09, 2013 6.053 6.142 6.012 6.134 247,766 +0.02(+0.26%)
Jan 08, 2013 6.207 6.207 6.085 6.118 230,672 -0.15(-2.33%)
Jan 07, 2013 6.272 6.312 6.231 6.264 241,515 -0.08(-1.28%)
Jan 04, 2013 6.393 6.418 6.304 6.345 338,959 +0.15(+2.36%)
Jan 03, 2013 6.183 6.256 6.174 6.199 526,281 +0.07(+1.19%)
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.