Logitech Int S.A. (NQ: LOGI )

86.99 +1.30 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 38.57 38.57 38.17 38.36 174,005 -0.61(-1.57%)
Oct 30, 2019 38.63 38.97 38.36 38.97 234,035 +0.64(+1.67%)
Oct 29, 2019 38.79 38.91 38.25 38.33 252,513 -1.27(-3.21%)
Oct 28, 2019 39.81 39.92 39.57 39.60 139,265 +0.13(+0.33%)
Oct 25, 2019 39.30 39.67 39.29 39.47 237,329 +0.06(+0.14%)
Oct 24, 2019 39.04 39.44 39.01 39.41 321,272 +1.46(+3.84%)
Oct 23, 2019 38.11 38.34 37.86 37.95 380,047 +0.30(+0.80%)
Oct 22, 2019 38.02 38.34 37.61 37.65 376,289 -0.71(-1.84%)
Oct 21, 2019 38.02 38.46 37.97 38.36 471,529 +0.66(+1.75%)
Oct 18, 2019 37.58 37.94 37.38 37.70 628,488 -0.93(-2.41%)
Oct 17, 2019 38.89 38.89 38.49 38.63 130,456 +0.22(+0.56%)
Oct 16, 2019 38.59 38.69 38.40 38.41 78,585 +0.03(+0.07%)
Oct 15, 2019 38.29 38.73 38.25 38.39 174,928 -0.05(-0.12%)
Oct 14, 2019 38.39 38.58 38.27 38.43 118,258 -0.20(-0.51%)
Oct 11, 2019 38.89 39.06 38.63 38.63 120,364 +0.56(+1.46%)
Oct 10, 2019 37.96 38.29 37.85 38.08 112,537 +0.13(+0.35%)
Oct 09, 2019 37.84 38.09 37.68 37.94 86,667 +0.29(+0.77%)
Oct 08, 2019 37.93 38.10 37.63 37.65 109,637 -0.72(-1.89%)
Oct 07, 2019 38.32 38.73 38.32 38.38 84,970 -0.03(-0.07%)
Oct 04, 2019 38.25 38.43 37.99 38.41 81,270 +0.54(+1.42%)
Oct 03, 2019 37.54 37.87 37.11 37.87 182,812 +0.88(+2.37%)
Oct 02, 2019 37.05 37.17 36.80 36.99 307,749 -0.89(-2.36%)
Oct 01, 2019 38.50 38.61 37.84 37.89 207,421 -0.46(-1.20%)
Sep 30, 2019 37.98 38.42 37.93 38.35 137,701 +0.30(+0.79%)
Sep 27, 2019 38.12 38.31 37.77 38.05 155,741 +0.32(+0.85%)
Sep 26, 2019 37.52 37.81 37.36 37.73 239,965 -0.02(-0.05%)
Sep 25, 2019 37.04 37.82 36.93 37.75 127,570 -0.07(-0.17%)
Sep 24, 2019 38.06 38.14 37.60 37.81 130,345 -0.04(-0.10%)
Sep 23, 2019 37.64 37.89 37.48 37.85 166,357 -0.30(-0.79%)
Sep 20, 2019 38.33 38.58 38.07 38.15 147,985 -0.72(-1.86%)
Sep 19, 2019 39.25 39.26 38.81 38.88 94,967 -0.17(-0.43%)
Sep 18, 2019 39.25 39.32 38.77 39.05 124,770 -0.80(-2.01%)
Sep 17, 2019 39.37 39.86 39.21 39.85 273,096 +0.56(+1.44%)
Sep 16, 2019 39.20 39.39 39.11 39.28 128,732 -0.20(-0.50%)
Sep 13, 2019 39.64 39.71 39.40 39.48 115,584 -0.06(-0.14%)
Sep 12, 2019 39.35 39.75 39.19 39.53 107,520 -0.08(-0.21%)
Sep 11, 2019 39.20 39.63 39.15 39.62 156,707 +0.83(+2.14%)
Sep 10, 2019 38.55 39.04 38.25 38.79 172,226 -0.71(-1.79%)
Sep 09, 2019 39.35 39.53 39.27 39.50 93,807 +0.29(+0.74%)
Sep 06, 2019 39.06 39.30 38.94 39.21 89,875 +0.30(+0.77%)
Sep 05, 2019 38.88 39.18 38.73 38.90 152,550 +0.44(+1.15%)
Sep 04, 2019 38.45 38.67 38.31 38.46 180,448 +0.47(+1.24%)
Sep 03, 2019 38.05 38.11 37.78 37.99 124,530 -0.36(-0.93%)
Aug 30, 2019 38.39 38.47 38.10 38.35 123,551 +0.78(+2.08%)
Aug 29, 2019 37.32 37.68 37.26 37.57 127,681 +0.56(+1.50%)
Aug 28, 2019 36.84 37.20 36.62 37.01 260,069 -0.62(-1.65%)
Aug 27, 2019 37.75 37.93 37.37 37.63 133,347 -0.22(-0.57%)
Aug 26, 2019 37.90 38.00 37.67 37.85 133,489 +0.42(+1.13%)
Aug 23, 2019 37.97 38.39 37.34 37.43 282,373 -0.58(-1.54%)
Aug 22, 2019 38.02 38.15 37.72 38.01 120,019 +0.11(+0.30%)
Aug 21, 2019 37.93 38.03 37.76 37.90 111,493 +0.79(+2.13%)
Aug 20, 2019 37.19 37.23 36.97 37.11 108,016 +0.00(+0.00%)
Aug 19, 2019 37.20 37.33 37.04 37.11 133,656 +0.65(+1.78%)
Aug 16, 2019 36.21 36.59 36.21 36.46 107,828 +0.71(+1.97%)
Aug 15, 2019 35.60 35.92 35.42 35.75 138,086 -0.19(-0.52%)
Aug 14, 2019 36.20 36.34 35.84 35.94 178,554 -1.31(-3.51%)
Aug 13, 2019 36.34 37.55 36.20 37.25 179,004 +0.74(+2.04%)
Aug 12, 2019 36.75 36.81 36.35 36.50 179,227 -0.65(-1.75%)
Aug 09, 2019 37.15 37.39 36.85 37.15 109,528 -0.12(-0.33%)
Aug 08, 2019 36.68 37.30 36.60 37.28 113,717 +0.46(+1.25%)
Aug 07, 2019 36.40 36.87 35.99 36.81 145,746 +0.30(+0.83%)
Aug 06, 2019 36.65 36.77 36.18 36.51 173,269 +0.17(+0.47%)
Aug 05, 2019 36.65 36.71 36.05 36.34 295,679 -1.47(-3.88%)
Aug 02, 2019 38.05 38.08 37.57 37.81 239,029 -0.77(-2.00%)
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.