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

Logitech Int S.A. (NQ: LOGI )

85.39 -1.56 (-1.79%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 24, 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 (%)
Feb 27, 2009 6.403 6.538 6.403 6.455 1,449,180 -0.03(-0.47%)
Feb 26, 2009 6.569 6.644 6.486 6.486 1,959,981 -0.02(-0.35%)
Feb 25, 2009 6.463 6.629 6.365 6.508 2,228,061 +0.17(+2.74%)
Feb 24, 2009 5.920 6.365 5.905 6.335 1,972,019 +0.39(+6.60%)
Feb 23, 2009 6.372 6.372 5.920 5.943 973,720 -0.54(-8.27%)
Feb 20, 2009 6.380 6.538 6.342 6.478 1,301,263 -0.04(-0.58%)
Feb 19, 2009 6.802 6.848 6.508 6.516 774,789 -0.17(-2.59%)
Feb 18, 2009 6.742 6.757 6.561 6.689 1,297,445 -0.20(-2.95%)
Feb 17, 2009 7.066 7.096 6.893 6.893 1,273,034 -0.44(-6.06%)
Feb 13, 2009 7.458 7.534 7.323 7.338 825,203 -0.10(-1.32%)
Feb 12, 2009 7.225 7.466 7.210 7.436 1,410,318 +0.17(+2.28%)
Feb 11, 2009 7.481 7.519 7.119 7.270 1,538,472 +0.13(+1.80%)
Feb 10, 2009 7.556 7.677 7.134 7.142 1,483,951 -0.54(-6.97%)
Feb 09, 2009 7.798 7.843 7.647 7.677 1,015,024 -0.05(-0.59%)
Feb 06, 2009 7.360 7.805 7.338 7.722 2,379,942 +0.59(+8.25%)
Feb 05, 2009 7.134 7.255 6.938 7.134 1,608,054 -0.27(-3.67%)
Feb 04, 2009 7.270 7.579 7.270 7.406 1,378,924 +0.13(+1.76%)
Feb 03, 2009 7.164 7.300 7.051 7.277 1,053,776 +0.15(+2.12%)
Feb 02, 2009 7.157 7.255 7.021 7.127 1,119,810 -0.11(-1.46%)
Jan 30, 2009 7.443 7.443 7.194 7.232 1,500,540 -0.15(-2.04%)
Jan 29, 2009 7.443 7.624 7.338 7.383 1,027,571 -0.17(-2.20%)
Jan 28, 2009 7.549 7.655 7.458 7.549 1,326,195 +0.13(+1.73%)
Jan 27, 2009 7.353 7.519 7.338 7.421 911,833 +0.08(+1.13%)
Jan 26, 2009 7.617 7.768 7.232 7.338 2,392,472 -0.48(-6.17%)
Jan 23, 2009 7.428 8.001 7.428 7.820 2,042,261 -0.36(-4.42%)
Jan 22, 2009 7.918 8.220 7.753 8.182 2,179,388 -0.48(-5.49%)
Jan 21, 2009 8.318 8.673 8.250 8.658 1,954,750 +0.35(+4.17%)
Jan 20, 2009 8.740 8.816 8.296 8.311 3,471,493 -1.65(-16.58%)
Jan 16, 2009 10.11 10.25 9.623 9.962 1,577,830 -0.41(-3.93%)
Jan 15, 2009 9.955 10.49 9.811 10.37 1,986,500 +0.32(+3.23%)
Jan 14, 2009 10.19 10.25 9.842 10.05 2,197,808 -0.21(-2.06%)
Jan 13, 2009 10.11 10.31 10.000 10.26 1,090,878 +0.04(+0.37%)
Jan 12, 2009 10.35 10.41 10.05 10.22 874,631 -0.36(-3.42%)
Jan 09, 2009 10.87 10.89 10.46 10.58 1,136,928 -0.49(-4.43%)
Jan 08, 2009 11.00 11.15 10.80 11.07 984,416 -0.07(-0.61%)
Jan 07, 2009 11.46 11.53 10.94 11.14 1,081,891 -0.29(-2.57%)
Jan 06, 2009 11.57 11.64 10.68 11.43 3,727,769 -0.72(-5.90%)
Jan 05, 2009 11.98 12.37 11.89 12.15 1,219,287 +0.03(+0.25%)
Jan 02, 2009 11.52 12.13 11.52 12.12 792,865 +0.37(+3.14%)
Dec 31, 2008 11.89 11.89 11.69 11.75 731,634 -0.13(-1.08%)
Dec 30, 2008 11.43 11.90 11.43 11.88 1,424,928 +0.75(+6.78%)
Dec 29, 2008 11.27 11.40 10.97 11.12 960,499 +0.29(+2.64%)
Dec 26, 2008 10.90 10.92 10.76 10.84 318,966 -0.03(-0.28%)
Dec 24, 2008 10.68 10.90 10.56 10.87 235,309 +0.34(+3.22%)
Dec 23, 2008 10.66 10.86 10.45 10.53 586,676 -0.01(-0.07%)
Dec 22, 2008 10.78 10.81 10.33 10.54 793,213 -0.17(-1.55%)
Dec 19, 2008 10.69 10.89 10.54 10.70 1,395,502 +0.28(+2.68%)
Dec 18, 2008 10.72 10.75 10.26 10.42 916,146 -0.25(-2.33%)
Dec 17, 2008 10.54 10.92 10.46 10.67 804,250 -0.02(-0.14%)
Dec 16, 2008 10.08 10.69 9.962 10.69 1,010,369 +0.86(+8.75%)
Dec 15, 2008 10.20 10.23 9.683 9.826 590,627 -0.34(-3.34%)
Dec 12, 2008 9.902 10.27 9.819 10.17 636,049 +0.10(+0.97%)
Dec 11, 2008 10.17 10.53 9.985 10.07 866,541 -0.17(-1.69%)
Dec 10, 2008 9.849 10.46 9.849 10.24 728,405 +0.72(+7.52%)
Dec 09, 2008 9.449 9.917 9.344 9.525 1,083,774 -0.35(-3.51%)
Dec 08, 2008 9.449 9.970 9.381 9.872 1,422,634 +0.51(+5.48%)
Dec 05, 2008 8.801 9.419 8.627 9.359 953,939 +0.48(+5.35%)
Dec 04, 2008 9.314 9.374 8.688 8.884 982,663 -0.63(-6.58%)
Dec 03, 2008 9.276 9.615 8.914 9.510 1,311,551 +0.14(+1.45%)
Dec 02, 2008 9.110 9.427 8.944 9.374 859,181 +0.50(+5.61%)
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.