Logitech Int S.A. (NQ: LOGI )

86.80 -0.19 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 38.68 39.49 38.55 38.58 271,955 -0.24(-0.61%)
Jul 31, 2019 39.29 39.37 38.52 38.82 283,415 -0.16(-0.41%)
Jul 30, 2019 38.73 39.02 38.66 38.98 131,584 -0.16(-0.41%)
Jul 29, 2019 39.02 39.18 38.83 39.14 223,296 +0.26(+0.68%)
Jul 26, 2019 38.73 38.91 38.59 38.88 135,343 +0.30(+0.78%)
Jul 25, 2019 38.98 39.00 38.39 38.57 260,167 -0.78(-1.99%)
Jul 24, 2019 39.06 39.51 39.05 39.36 297,579 +0.72(+1.88%)
Jul 23, 2019 39.10 39.31 38.39 38.63 592,796 +1.16(+3.09%)
Jul 22, 2019 36.64 37.52 36.62 37.47 371,322 +0.75(+2.05%)
Jul 19, 2019 36.81 36.99 36.65 36.72 254,858 -0.10(-0.28%)
Jul 18, 2019 36.37 36.85 36.36 36.82 128,840 +0.24(+0.67%)
Jul 17, 2019 36.93 37.06 36.58 36.58 141,373 -0.36(-0.97%)
Jul 16, 2019 36.86 37.12 36.80 36.94 87,480 -0.23(-0.61%)
Jul 15, 2019 37.20 37.28 37.06 37.16 87,727 -0.04(-0.10%)
Jul 12, 2019 36.97 37.29 36.97 37.20 88,281 +0.33(+0.89%)
Jul 11, 2019 36.95 37.08 36.61 36.87 199,782 +0.23(+0.62%)
Jul 10, 2019 36.52 36.73 36.41 36.65 160,907 +0.16(+0.44%)
Jul 09, 2019 35.85 36.50 35.84 36.48 178,454 -0.54(-1.45%)
Jul 08, 2019 37.21 37.23 37.00 37.02 111,002 -0.19(-0.51%)
Jul 05, 2019 37.06 37.29 36.81 37.21 115,796 -0.12(-0.33%)
Jul 03, 2019 37.27 37.37 36.97 37.33 166,470 +0.11(+0.30%)
Jul 02, 2019 37.32 37.40 37.02 37.22 394,737 -1.28(-3.33%)
Jul 01, 2019 38.73 38.93 38.34 38.50 348,205 +1.07(+2.87%)
Jun 28, 2019 37.62 37.68 37.40 37.43 278,124 +0.83(+2.26%)
Jun 27, 2019 36.81 36.83 36.57 36.60 97,827 +0.37(+1.01%)
Jun 26, 2019 36.30 36.45 36.20 36.23 88,812 +0.26(+0.73%)
Jun 25, 2019 36.60 36.78 35.96 35.97 130,349 -0.88(-2.38%)
Jun 24, 2019 36.76 36.97 36.48 36.84 147,275 +0.26(+0.72%)
Jun 21, 2019 36.83 36.87 36.54 36.58 203,015 -0.70(-1.87%)
Jun 20, 2019 37.43 37.48 37.10 37.28 238,186 +1.27(+3.53%)
Jun 19, 2019 36.20 36.24 35.78 36.00 403,955 +0.28(+0.79%)
Jun 18, 2019 35.46 36.01 35.37 35.72 276,912 +0.90(+2.60%)
Jun 17, 2019 34.88 35.22 34.80 34.82 210,665 -0.15(-0.43%)
Jun 14, 2019 35.20 35.20 34.85 34.97 205,353 -0.70(-1.95%)
Jun 13, 2019 35.78 35.78 35.50 35.67 203,215 +0.02(+0.05%)
Jun 12, 2019 35.76 35.89 35.60 35.65 120,399 -0.25(-0.71%)
Jun 11, 2019 36.53 36.63 35.87 35.90 209,892 +0.31(+0.87%)
Jun 10, 2019 35.62 35.88 35.55 35.59 125,133 -0.01(-0.03%)
Jun 07, 2019 35.13 35.63 35.07 35.60 275,468 +1.04(+3.02%)
Jun 06, 2019 34.51 34.64 34.25 34.56 145,239 -0.23(-0.65%)
Jun 05, 2019 35.16 35.18 34.74 34.78 211,429 +0.24(+0.71%)
Jun 04, 2019 34.35 34.55 34.11 34.54 162,190 +0.88(+2.60%)
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.