Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Logitech Int S.A. (NQ: LOGI )

85.69 -1.34 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 30, 2004 9.055 9.150 9.035 9.110 1,818,232 +0.21(+2.39%)
Sep 29, 2004 8.861 8.927 8.835 8.897 1,188,109 +0.12(+1.33%)
Sep 28, 2004 8.707 8.861 8.642 8.780 1,610,313 +0.31(+3.63%)
Sep 27, 2004 8.497 8.558 8.473 8.473 1,336,623 -0.25(-2.81%)
Sep 24, 2004 8.684 8.791 8.673 8.718 1,828,840 -0.03(-0.34%)
Sep 23, 2004 8.652 8.812 8.622 8.748 725,595 +0.03(+0.37%)
Sep 22, 2004 8.803 8.867 8.673 8.716 1,506,353 -0.09(-1.01%)
Sep 21, 2004 8.716 8.852 8.590 8.805 6,052,994 +0.23(+2.68%)
Sep 20, 2004 8.492 8.629 8.465 8.575 543,135 +0.04(+0.42%)
Sep 17, 2004 8.699 8.703 8.484 8.539 736,203 -0.05(-0.57%)
Sep 16, 2004 8.569 8.680 8.499 8.588 780,757 -0.02(-0.24%)
Sep 15, 2004 8.861 8.871 8.522 8.608 992,920 -0.38(-4.20%)
Sep 14, 2004 8.986 9.053 8.918 8.986 848,649 -0.04(-0.44%)
Sep 13, 2004 8.999 9.116 8.938 9.025 1,589,096 +0.04(+0.42%)
Sep 10, 2004 8.814 9.003 8.805 8.987 740,446 +0.24(+2.71%)
Sep 09, 2004 8.778 8.799 8.727 8.750 500,703 -0.06(-0.73%)
Sep 08, 2004 8.663 8.814 8.659 8.814 269,446 +0.04(+0.43%)
Sep 07, 2004 8.744 8.805 8.720 8.776 144,270 +0.08(+0.91%)
Sep 03, 2004 8.731 8.731 8.629 8.697 176,094 -0.06(-0.71%)
Sep 02, 2004 8.705 8.765 8.665 8.759 131,540 +0.14(+1.66%)
Sep 01, 2004 8.595 8.682 8.565 8.616 127,297 +0.07(+0.86%)
Aug 31, 2004 8.514 8.599 8.490 8.543 254,594 -0.06(-0.66%)
Aug 30, 2004 8.646 8.646 8.552 8.599 390,378 -0.11(-1.30%)
Aug 27, 2004 8.688 8.767 8.673 8.712 882,595 -0.16(-1.81%)
Aug 26, 2004 8.710 8.872 8.631 8.872 428,568 -0.07(-0.80%)
Aug 25, 2004 8.750 8.967 8.746 8.944 1,275,096 +0.22(+2.55%)
Aug 24, 2004 8.588 8.791 8.588 8.722 314,000 +0.16(+1.92%)
Aug 23, 2004 8.635 8.714 8.543 8.558 241,865 -0.03(-0.37%)
Aug 20, 2004 8.478 8.590 8.465 8.590 284,297 +0.05(+0.60%)
Aug 19, 2004 8.607 8.661 8.537 8.539 248,230 +6.39(+297.37%)
Aug 17, 2004 2.121 2.170 2.121 2.149 198,371 +0.05(+2.47%)
Aug 16, 2004 2.065 2.103 2.065 2.097 123,584 +0.07(+3.42%)
Aug 13, 2004 2.027 2.043 2.017 2.028 126,767 +0.00(+0.14%)
Aug 12, 2004 2.029 2.036 2.007 2.025 173,973 -0.05(-2.25%)
Aug 11, 2004 2.085 2.090 2.061 2.072 186,172 -0.05(-2.35%)
Aug 10, 2004 2.105 2.147 2.102 2.121 105,020 +0.01(+0.67%)
Aug 09, 2004 2.110 2.133 2.100 2.107 78,542 +0.00(+0.09%)
Aug 06, 2004 2.114 2.130 2.101 2.105 111,385 -0.01(-0.58%)
Aug 05, 2004 2.141 2.153 2.118 2.118 63,648 -0.01(-0.35%)
Aug 04, 2004 2.118 2.143 2.114 2.125 32,354 +0.00(+0.02%)
Aug 03, 2004 2.144 2.148 2.119 2.125 247,906 +0.03(+1.53%)
Aug 02, 2004 2.068 2.105 2.007 2.093 871,457 +0.11(+5.71%)
Jul 30, 2004 2.081 2.081 1.980 1.980 224,361 -0.13(-5.98%)
Jul 29, 2004 2.147 2.147 2.100 2.105 306,044 -0.05(-2.13%)
Jul 28, 2004 2.149 2.155 2.135 2.151 319,304 -0.01(-0.37%)
Jul 27, 2004 2.143 2.162 2.128 2.159 298,088 +0.02(+1.12%)
Jul 26, 2004 2.126 2.140 2.113 2.135 42,432 +0.02(+0.78%)
Jul 23, 2004 2.146 2.147 2.114 2.119 160,182 -0.05(-2.52%)
Jul 22, 2004 2.131 2.179 2.131 2.173 524,571 +0.14(+6.76%)
Jul 21, 2004 2.089 2.104 2.036 2.036 448,723 -0.00(-0.09%)
Jul 20, 2004 2.031 2.038 2.020 2.038 637,017 +0.01(+0.53%)
Jul 19, 2004 2.059 2.059 2.017 2.027 130,479 -0.04(-2.09%)
Jul 16, 2004 2.085 2.086 2.044 2.070 224,361 +0.01(+0.60%)
Jul 15, 2004 2.039 2.058 2.038 2.058 140,557 -0.00(-0.09%)
Jul 14, 2004 2.099 2.099 2.057 2.060 501,233 -0.05(-2.48%)
Jul 13, 2004 2.139 2.139 2.086 2.112 141,618 -0.05(-2.10%)
Jul 12, 2004 2.156 2.168 2.145 2.157 73,726 -0.01(-0.44%)
Jul 09, 2004 2.157 2.171 2.146 2.167 56,753 +0.00(+0.04%)
Jul 08, 2004 2.145 2.185 2.140 2.166 323,547 -0.00(-0.02%)
Jul 07, 2004 2.163 2.174 2.161 2.166 78,500 +0.04(+2.11%)
Jul 06, 2004 2.186 2.186 2.121 2.121 166,547 -0.06(-2.87%)
Jul 02, 2004 2.194 2.211 2.180 2.184 83,273 +0.02(+0.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.