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

Logitech Int S.A. (NQ: LOGI )

89.04 +1.28 (+1.46%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 27, 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 (%)
Oct 31, 2003 1.885 1.895 1.871 1.879 345,994 +0.01(+0.66%)
Oct 30, 2003 1.863 1.872 1.858 1.866 149,553 +0.00(+0.18%)
Oct 29, 2003 1.842 1.871 1.842 1.863 325,748 +0.04(+2.46%)
Oct 28, 2003 1.833 1.842 1.800 1.818 303,874 -0.03(-1.71%)
Oct 27, 2003 1.851 1.858 1.832 1.850 308,165 -0.01(-0.46%)
Oct 24, 2003 1.832 1.862 1.820 1.858 161,773 +0.00(+0.20%)
Oct 23, 2003 1.800 1.858 1.786 1.855 485,852 +0.06(+3.28%)
Oct 22, 2003 1.784 1.809 1.773 1.796 2,827,595 -0.07(-3.89%)
Oct 21, 2003 1.576 1.962 1.565 1.868 7,000,199 +0.31(+19.58%)
Oct 20, 2003 1.638 1.647 1.548 1.562 1,228,998 -0.09(-5.66%)
Oct 17, 2003 1.653 1.673 1.645 1.656 368,632 +0.01(+0.40%)
Oct 16, 2003 1.606 1.651 1.620 1.650 282,950 +0.04(+2.70%)
Oct 15, 2003 1.630 1.638 1.594 1.606 101,270 -0.00(-0.15%)
Oct 14, 2003 1.628 1.644 1.605 1.609 375,177 -0.05(-3.20%)
Oct 13, 2003 1.657 1.673 1.645 1.662 517,952 -0.02(-0.93%)
Oct 10, 2003 1.638 1.677 1.631 1.677 559,217 +0.06(+3.73%)
Oct 09, 2003 1.595 1.624 1.590 1.617 449,105 +0.04(+2.42%)
Oct 08, 2003 1.588 1.596 1.562 1.579 258,334 +0.00(+0.03%)
Oct 07, 2003 1.546 1.588 1.537 1.579 583,526 +0.04(+2.51%)
Oct 06, 2003 1.516 1.545 1.516 1.540 159,975 +0.05(+3.16%)
Oct 03, 2003 1.508 1.508 1.487 1.493 301,562 +0.00(+0.25%)
Oct 02, 2003 1.477 1.504 1.475 1.489 133,131 +0.02(+1.12%)
Oct 01, 2003 1.473 1.478 1.457 1.472 52,144 +0.00(+0.13%)
Sep 30, 2003 1.478 1.478 1.458 1.471 95,473 +0.00(+0.13%)
Sep 29, 2003 1.470 1.472 1.454 1.469 221,720 -0.00(-0.01%)
Sep 26, 2003 1.464 1.480 1.456 1.469 297,080 +0.01(+0.59%)
Sep 25, 2003 1.461 1.472 1.442 1.460 433,697 -0.02(-1.49%)
Sep 24, 2003 1.493 1.498 1.477 1.482 749,766 -0.01(-0.69%)
Sep 23, 2003 1.480 1.505 1.468 1.493 522,450 -0.00(-0.25%)
Sep 22, 2003 1.501 1.511 1.489 1.496 1,184,407 -0.02(-1.06%)
Sep 19, 2003 1.523 1.530 1.504 1.513 59,601 -0.03(-1.96%)
Sep 18, 2003 1.509 1.543 1.509 1.543 247,890 +0.04(+2.54%)
Sep 17, 2003 1.489 1.518 1.485 1.505 242,289 +0.02(+1.37%)
Sep 16, 2003 1.438 1.484 1.438 1.484 412,655 +0.05(+3.21%)
Sep 15, 2003 1.438 1.456 1.428 1.438 553,744 -0.02(-1.71%)
Sep 12, 2003 1.464 1.474 1.450 1.463 256,716 +0.02(+1.11%)
Sep 11, 2003 1.451 1.463 1.427 1.447 792,426 -0.04(-2.73%)
Sep 10, 2003 1.490 1.526 1.473 1.488 967,991 -0.05(-3.19%)
Sep 09, 2003 1.538 1.555 1.529 1.537 297,027 -0.03(-1.69%)
Sep 08, 2003 1.508 1.566 1.505 1.563 1,284,113 +0.05(+3.05%)
Sep 05, 2003 1.515 1.534 1.513 1.517 294,375 -0.01(-0.74%)
Sep 04, 2003 1.515 1.532 1.512 1.528 593,524 +0.01(+0.62%)
Sep 03, 2003 1.554 1.567 1.516 1.519 300,209 +0.01(+0.62%)
Sep 02, 2003 1.508 1.520 1.490 1.509 405,760 +0.00(+0.12%)
Aug 29, 2003 1.499 1.523 1.493 1.507 520,858 +0.04(+2.50%)
Aug 28, 2003 1.442 1.471 1.438 1.471 217,466 +0.05(+3.28%)
Aug 27, 2003 1.410 1.442 1.405 1.424 232,848 +0.03(+1.82%)
Aug 26, 2003 1.414 1.414 1.376 1.398 509,189 -0.02(-1.72%)
Aug 25, 2003 1.444 1.449 1.411 1.423 259,368 -0.03(-2.30%)
Aug 22, 2003 1.468 1.473 1.452 1.456 128,358 -0.02(-1.59%)
Aug 21, 2003 1.464 1.484 1.457 1.480 153,287 +0.01(+0.96%)
Aug 20, 2003 1.458 1.473 1.449 1.466 254,594 +0.02(+1.27%)
Aug 19, 2003 1.464 1.464 1.426 1.447 615,801 +0.01(+0.39%)
Aug 18, 2003 1.426 1.447 1.422 1.442 278,463 +0.02(+1.29%)
Aug 15, 2003 1.414 1.447 1.401 1.423 389,848 -0.01(-0.56%)
Aug 14, 2003 1.426 1.437 1.426 1.431 134,192 +0.00(+0.23%)
Aug 13, 2003 1.428 1.438 1.423 1.428 214,284 +0.00(+0.17%)
Aug 12, 2003 1.419 1.429 1.407 1.426 570,186 +0.04(+2.93%)
Aug 11, 2003 1.382 1.395 1.367 1.385 101,837 +0.01(+0.93%)
Aug 08, 2003 1.409 1.418 1.363 1.373 201,023 +0.02(+1.25%)
Aug 07, 2003 1.383 1.388 1.354 1.356 211,632 -0.02(-1.64%)
Aug 06, 2003 1.372 1.387 1.349 1.378 681,571 +0.03(+2.56%)
Aug 05, 2003 1.371 1.373 1.332 1.344 274,219 -0.02(-1.21%)
Aug 04, 2003 1.359 1.365 1.343 1.360 99,716 -0.00(-0.28%)
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.