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

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
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 (%)
Dec 30, 2005 8.859 8.923 8.722 8.818 273,877 -0.03(-0.30%)
Dec 29, 2005 8.842 8.933 8.793 8.844 250,025 -0.01(-0.09%)
Dec 28, 2005 8.935 9.003 8.852 8.852 126,236 -0.04(-0.42%)
Dec 27, 2005 8.991 9.001 8.844 8.889 198,371 -0.02(-0.23%)
Dec 23, 2005 8.969 9.002 8.860 8.910 99,522 -0.09(-0.96%)
Dec 22, 2005 8.933 9.044 8.923 8.997 192,837 +0.08(+0.85%)
Dec 21, 2005 8.744 8.921 8.740 8.921 411,274 +0.35(+4.07%)
Dec 20, 2005 8.635 8.658 8.533 8.573 206,359 +0.05(+0.60%)
Dec 19, 2005 8.612 8.648 8.522 8.522 147,866 -0.07(-0.77%)
Dec 16, 2005 8.667 8.682 8.559 8.588 264,667 -0.05(-0.61%)
Dec 15, 2005 8.739 8.756 8.601 8.641 408,189 -0.18(-2.07%)
Dec 14, 2005 8.808 8.916 8.774 8.823 239,199 +0.04(+0.47%)
Dec 13, 2005 8.833 8.833 8.720 8.782 404,792 -0.14(-1.54%)
Dec 12, 2005 8.829 8.942 8.829 8.920 414,082 +0.12(+1.39%)
Dec 09, 2005 8.846 8.867 8.720 8.797 579,810 -0.19(-2.14%)
Dec 08, 2005 8.910 9.076 8.888 8.989 385,904 +0.06(+0.68%)
Dec 07, 2005 8.955 9.010 8.897 8.929 220,786 +0.06(+0.64%)
Dec 06, 2005 8.912 8.995 8.791 8.872 611,608 -0.16(-1.82%)
Dec 05, 2005 9.146 9.170 8.948 9.036 926,295 -0.10(-1.13%)
Dec 02, 2005 8.814 9.140 8.805 9.140 2,268,403 +0.49(+5.64%)
Dec 01, 2005 8.512 8.671 8.512 8.652 1,438,222 +0.02(+0.20%)
Nov 30, 2005 8.573 8.673 8.484 8.635 342,618 +0.18(+2.10%)
Nov 29, 2005 8.439 8.484 8.363 8.458 257,167 +0.03(+0.36%)
Nov 28, 2005 8.461 8.493 8.399 8.428 332,583 +0.10(+1.17%)
Nov 25, 2005 8.245 8.337 8.220 8.330 142,864 +0.11(+1.39%)
Nov 23, 2005 8.196 8.248 8.164 8.216 156,058 +0.01(+0.07%)
Nov 22, 2005 8.116 8.245 8.041 8.211 201,599 +0.05(+0.65%)
Nov 21, 2005 8.201 8.201 8.126 8.158 158,503 +0.05(+0.56%)
Nov 18, 2005 8.103 8.145 8.077 8.113 383,799 +0.02(+0.30%)
Nov 17, 2005 8.066 8.103 8.005 8.088 235,044 +0.09(+1.16%)
Nov 16, 2005 8.013 8.039 7.954 7.996 139,311 +0.08(+1.02%)
Nov 15, 2005 7.941 8.005 7.903 7.915 234,227 -0.04(-0.50%)
Nov 14, 2005 7.966 8.013 7.909 7.954 153,223 +0.07(+0.91%)
Nov 11, 2005 8.037 8.056 7.852 7.883 268,711 -0.27(-3.26%)
Nov 10, 2005 8.143 8.173 7.994 8.148 944,181 +0.24(+3.03%)
Nov 09, 2005 7.918 8.009 7.901 7.909 449,002 +0.02(+0.31%)
Nov 08, 2005 7.860 7.928 7.785 7.885 370,202 -0.12(-1.55%)
Nov 07, 2005 7.969 8.013 7.900 8.009 329,345 +0.04(+0.54%)
Nov 04, 2005 7.920 7.981 7.900 7.966 601,300 +0.04(+0.45%)
Nov 03, 2005 7.824 8.086 7.822 7.930 667,786 +0.30(+3.95%)
Nov 02, 2005 7.447 7.688 7.447 7.628 452,494 +0.13(+1.76%)
Nov 01, 2005 7.291 7.541 7.291 7.496 851,296 +0.26(+3.65%)
Oct 31, 2005 7.189 7.343 7.169 7.232 238,324 +0.01(+0.16%)
Oct 28, 2005 7.249 7.259 7.181 7.221 268,122 -0.03(-0.44%)
Oct 27, 2005 7.353 7.370 7.234 7.253 714,311 -0.10(-1.33%)
Oct 26, 2005 7.245 7.406 7.245 7.351 663,317 +0.03(+0.44%)
Oct 25, 2005 7.321 7.408 7.268 7.319 231,593 -0.05(-0.72%)
Oct 24, 2005 7.255 7.413 7.236 7.372 384,753 +0.17(+2.33%)
Oct 21, 2005 7.164 7.247 7.145 7.204 618,079 -0.04(-0.49%)
Oct 20, 2005 7.425 7.445 7.202 7.240 1,634,656 +0.15(+2.10%)
Oct 19, 2005 6.859 7.157 6.657 7.091 1,000,833 +0.10(+1.37%)
Oct 18, 2005 7.025 7.091 6.901 6.995 538,770 -0.29(-3.94%)
Oct 17, 2005 7.213 7.309 7.211 7.281 230,336 +0.06(+0.81%)
Oct 14, 2005 7.121 7.281 7.121 7.223 534,758 -0.04(-0.49%)
Oct 13, 2005 7.183 7.304 7.183 7.259 495,956 -0.13(-1.81%)
Oct 12, 2005 7.472 7.475 7.353 7.392 438,571 -0.07(-0.88%)
Oct 11, 2005 7.419 7.532 7.419 7.458 218,156 +0.01(+0.13%)
Oct 10, 2005 7.513 7.513 7.383 7.449 1,004,748 +0.02(+0.25%)
Oct 07, 2005 7.372 7.445 7.372 7.430 446,485 -0.03(-0.45%)
Oct 06, 2005 7.589 7.624 7.419 7.464 611,905 -0.21(-2.68%)
Oct 05, 2005 7.630 7.722 7.613 7.670 446,389 +0.02(+0.25%)
Oct 04, 2005 7.643 7.739 7.639 7.651 669,855 -0.17(-2.12%)
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.