Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Logitech Int S.A. (NQ: LOGI )

79.26 +0.54 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 5.999 6.046 5.969 6.023 208,494 +0.06(+1.04%)
Mar 29, 2012 5.969 5.984 5.907 5.961 270,294 -0.08(-1.40%)
Mar 28, 2012 6.046 6.077 5.984 6.046 292,853 -0.02(-0.25%)
Mar 27, 2012 6.092 6.115 6.046 6.061 446,697 +0.08(+1.42%)
Mar 26, 2012 5.930 6.007 5.884 5.976 405,192 +0.11(+1.84%)
Mar 23, 2012 5.876 5.884 5.814 5.868 160,302 -0.01(-0.13%)
Mar 22, 2012 5.814 5.930 5.806 5.876 550,927 -0.05(-0.78%)
Mar 21, 2012 6.007 6.007 5.891 5.922 594,315 -0.18(-2.91%)
Mar 20, 2012 6.030 6.115 5.992 6.100 381,040 -0.06(-1.00%)
Mar 19, 2012 6.069 6.208 6.046 6.162 614,150 +0.22(+3.64%)
Mar 16, 2012 5.930 5.992 5.907 5.945 399,518 +0.01(+0.13%)
Mar 15, 2012 5.938 5.969 5.884 5.938 340,651 -0.05(-0.77%)
Mar 14, 2012 6.069 6.069 5.938 5.984 507,721 -0.08(-1.40%)
Mar 13, 2012 5.984 6.092 5.961 6.069 538,188 +0.17(+2.88%)
Mar 12, 2012 5.969 5.969 5.830 5.899 595,474 -0.18(-2.92%)
Mar 09, 2012 6.015 6.077 5.976 6.077 547,509 -0.09(-1.50%)
Mar 08, 2012 6.146 6.200 6.084 6.169 331,622 +0.05(+0.88%)
Mar 07, 2012 6.100 6.162 6.050 6.115 359,930 +0.07(+1.15%)
Mar 06, 2012 6.077 6.084 5.992 6.046 563,826 -0.22(-3.57%)
Mar 05, 2012 6.370 6.370 6.231 6.270 572,597 -0.22(-3.45%)
Mar 02, 2012 6.555 6.571 6.459 6.494 658,632 +0.12(+1.82%)
Mar 01, 2012 6.532 6.532 6.308 6.378 904,506 -0.15(-2.36%)
Feb 29, 2012 6.648 6.671 6.501 6.532 629,533 +0.05(+0.83%)
Feb 28, 2012 6.517 6.532 6.455 6.478 450,583 -0.05(-0.71%)
Feb 27, 2012 6.571 6.648 6.478 6.524 981,309 -0.34(-4.95%)
Feb 24, 2012 6.841 6.949 6.841 6.864 667,825 +0.16(+2.42%)
Feb 23, 2012 6.663 6.725 6.555 6.702 457,284 +0.05(+0.81%)
Feb 22, 2012 6.764 6.787 6.548 6.648 593,042 -0.23(-3.37%)
Feb 21, 2012 6.872 6.926 6.810 6.880 380,353 +0.15(+2.18%)
Feb 17, 2012 6.733 6.785 6.710 6.733 158,368 +0.04(+0.58%)
Feb 16, 2012 6.555 6.702 6.555 6.694 456,845 +0.08(+1.17%)
Feb 15, 2012 6.625 6.694 6.594 6.617 432,345 +0.06(+0.94%)
Feb 14, 2012 6.594 6.640 6.497 6.555 285,939 -0.06(-0.93%)
Feb 13, 2012 6.671 6.694 6.594 6.617 281,399 +0.04(+0.59%)
Feb 10, 2012 6.594 6.633 6.517 6.579 548,767 -0.07(-1.05%)
Feb 09, 2012 6.656 6.687 6.587 6.648 529,561 +0.05(+0.82%)
Feb 08, 2012 6.795 6.833 6.548 6.594 1,311,138 -0.13(-1.95%)
Feb 07, 2012 6.640 6.725 6.563 6.725 785,255 +0.25(+3.81%)
Feb 06, 2012 6.424 6.501 6.424 6.478 477,609 +0.06(+0.96%)
Feb 03, 2012 6.301 6.416 6.301 6.416 579,838 +0.16(+2.59%)
Feb 02, 2012 6.223 6.272 6.185 6.254 378,473 +0.03(+0.50%)
Feb 01, 2012 6.030 6.301 5.992 6.223 1,084,000 +0.38(+6.47%)
Jan 31, 2012 5.945 5.976 5.845 5.845 1,516,205 +0.03(+0.53%)
Jan 30, 2012 5.776 5.853 5.745 5.814 830,739 -0.05(-0.92%)
Jan 27, 2012 5.582 5.907 5.575 5.868 1,475,214 +0.31(+5.56%)
Jan 26, 2012 5.505 5.637 5.482 5.559 2,351,993 -0.76(-11.98%)
Jan 25, 2012 6.177 6.331 6.108 6.316 710,788 +0.02(+0.25%)
Jan 24, 2012 6.231 6.324 6.200 6.301 511,344 -0.07(-1.09%)
Jan 23, 2012 6.324 6.401 6.247 6.370 915,604 +0.15(+2.48%)
Jan 20, 2012 6.277 6.293 6.169 6.216 451,365 -0.15(-2.31%)
Jan 19, 2012 6.262 6.370 6.247 6.362 858,800 +0.29(+4.83%)
Jan 18, 2012 6.069 6.108 6.007 6.069 817,295 +0.21(+3.56%)
Jan 17, 2012 6.030 6.030 5.791 5.860 1,306,320 -0.14(-2.32%)
Jan 13, 2012 6.108 6.138 5.961 5.999 335,251 -0.19(-3.12%)
Jan 12, 2012 6.108 6.223 6.108 6.192 390,690 +0.19(+3.08%)
Jan 11, 2012 5.984 6.046 5.953 6.007 261,647 +0.01(+0.13%)
Jan 10, 2012 5.999 6.069 5.984 5.999 414,491 +0.02(+0.26%)
Jan 09, 2012 5.922 5.992 5.876 5.984 732,652 -0.03(-0.51%)
Jan 06, 2012 5.907 6.030 5.876 6.015 683,317 +0.12(+1.96%)
Jan 05, 2012 5.899 5.953 5.845 5.899 284,196 -0.13(-2.18%)
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.