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, 2006 7.853 7.881 7.760 7.870 546,997 +0.14(+1.87%)
May 30, 2006 7.905 7.922 7.725 7.725 351,543 -0.23(-2.93%)
May 26, 2006 7.963 8.038 7.887 7.959 730,589 +0.34(+4.49%)
May 25, 2006 7.577 7.625 7.536 7.617 510,607 +0.08(+1.08%)
May 24, 2006 7.631 7.631 7.355 7.536 1,222,464 +0.22(+3.04%)
May 23, 2006 7.389 7.441 7.304 7.314 609,122 +0.04(+0.58%)
May 22, 2006 7.320 7.395 7.196 7.272 554,696 -0.20(-2.74%)
May 19, 2006 7.410 7.480 7.345 7.476 468,137 +0.08(+1.07%)
May 18, 2006 7.345 7.611 7.297 7.397 1,526,460 -0.31(-4.08%)
May 17, 2006 7.820 7.820 7.592 7.712 753,572 -0.26(-3.29%)
May 16, 2006 8.071 8.100 7.928 7.974 243,985 -0.13(-1.64%)
May 15, 2006 8.204 8.233 8.040 8.107 493,949 -0.24(-2.89%)
May 12, 2006 8.480 8.515 8.252 8.349 627,867 -0.14(-1.70%)
May 11, 2006 8.515 8.582 8.493 8.493 924,215 +0.19(+2.25%)
May 10, 2006 8.380 8.397 8.256 8.306 340,319 -0.07(-0.83%)
May 09, 2006 8.322 8.405 8.314 8.376 142,515 -0.01(-0.12%)
May 08, 2006 8.424 8.484 8.352 8.385 496,648 +0.08(+0.95%)
May 05, 2006 8.233 8.320 8.206 8.306 1,078,389 +0.29(+3.56%)
May 04, 2006 7.880 8.034 7.856 8.020 253,157 +0.17(+2.19%)
May 03, 2006 7.883 7.943 7.818 7.849 196,465 -0.01(-0.17%)
May 02, 2006 7.866 7.905 7.853 7.862 522,431 -0.08(-1.00%)
May 01, 2006 8.017 8.017 7.924 7.941 301,815 -0.03(-0.39%)
Apr 28, 2006 7.988 8.057 7.899 7.972 346,315 -0.02(-0.24%)
Apr 27, 2006 7.949 8.094 7.914 7.992 286,558 -0.09(-1.10%)
Apr 26, 2006 8.024 8.173 8.024 8.080 384,446 -0.01(-0.10%)
Apr 25, 2006 8.011 8.169 7.984 8.088 573,172 -0.18(-2.22%)
Apr 24, 2006 8.156 8.287 8.111 8.271 581,339 +0.08(+0.97%)
Apr 21, 2006 8.262 8.292 8.011 8.192 927,282 -0.14(-1.65%)
Apr 20, 2006 8.073 8.588 7.941 8.329 3,223,605 +0.43(+5.42%)
Apr 19, 2006 7.675 7.903 7.627 7.901 948,416 +0.37(+4.98%)
Apr 18, 2006 7.625 7.642 7.341 7.526 1,788,140 +0.28(+3.89%)
Apr 17, 2006 7.569 7.577 7.125 7.244 1,273,334 -0.28(-3.77%)
Apr 13, 2006 7.621 7.621 7.501 7.528 498,158 +0.00(+0.00%)
Apr 12, 2006 7.654 7.605 7.517 7.528 411,592 -0.13(-1.64%)
Apr 11, 2006 7.741 7.754 7.634 7.654 268,313 -0.15(-1.88%)
Apr 10, 2006 7.880 7.891 7.787 7.800 621,304 -0.04(-0.54%)
Apr 07, 2006 7.912 7.912 7.793 7.843 797,060 -0.03(-0.32%)
Apr 06, 2006 7.964 7.970 7.834 7.868 903,242 +0.02(+0.20%)
Apr 05, 2006 7.795 7.856 7.756 7.853 415,011 +0.22(+2.94%)
Apr 04, 2006 7.683 7.698 7.561 7.629 635,579 -0.11(-1.45%)
Apr 03, 2006 7.783 7.787 7.679 7.741 315,232 +0.06(+0.80%)
Mar 31, 2006 7.598 7.712 7.557 7.679 398,791 -0.02(-0.30%)
Mar 30, 2006 7.650 7.719 7.577 7.702 215,042 +0.11(+1.45%)
Mar 29, 2006 7.609 7.636 7.479 7.592 806,752 +0.02(+0.28%)
Mar 28, 2006 7.656 7.698 7.549 7.571 203,355 -0.07(-0.96%)
Mar 27, 2006 7.696 7.706 7.623 7.644 221,994 -0.14(-1.74%)
Mar 24, 2006 7.798 7.885 7.759 7.779 255,470 +0.08(+0.98%)
Mar 23, 2006 7.806 7.864 7.654 7.704 404,078 -0.07(-0.84%)
Mar 22, 2006 7.743 7.797 7.621 7.770 513,645 +0.17(+2.21%)
Mar 21, 2006 7.613 7.654 7.567 7.602 359,855 -0.04(-0.53%)
Mar 20, 2006 7.663 7.735 7.625 7.642 393,442 +0.00(+0.00%)
Mar 17, 2006 7.669 7.683 7.569 7.642 416,765 -0.00(-0.01%)
Mar 16, 2006 7.876 7.945 7.600 7.643 802,486 -0.26(-3.26%)
Mar 15, 2006 7.835 7.939 7.812 7.901 311,531 +0.09(+1.11%)
Mar 14, 2006 7.800 7.858 7.739 7.814 286,390 -0.08(-1.00%)
Mar 13, 2006 7.860 7.918 7.833 7.893 278,938 -0.05(-0.58%)
Mar 10, 2006 7.750 7.966 7.660 7.939 498,568 +0.07(+0.93%)
Mar 09, 2006 7.895 7.986 7.822 7.866 292,014 -0.04(-0.46%)
Mar 08, 2006 7.804 7.969 7.798 7.903 357,640 -0.01(-0.12%)
Mar 07, 2006 7.961 7.978 7.827 7.912 252,745 -0.14(-1.75%)
Mar 06, 2006 8.186 8.258 7.963 8.053 624,658 -0.19(-2.30%)
Mar 03, 2006 8.156 8.262 8.156 8.242 629,347 +0.02(+0.28%)
Mar 02, 2006 8.152 8.287 8.146 8.219 446,180 +0.10(+1.24%)
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.