LOGI

Historical Stock Prices

$15.19
*  
0.315
2.03%
Get LOGI Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading LOGI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 15.2 15.3 15.19 15.19 130,146
05/21/2015 15.5 15.55 15.42 15.505 168,965
05/20/2015 15.37 15.5 15.3438 15.46 361,796
05/19/2015 15.38 15.47 15.37 15.41 416,573
05/18/2015 15.34 15.5 15.27 15.43 238,956
05/15/2015 15.03 15.32 15.03 15.28 405,319
05/14/2015 15.48 15.69 15.48 15.63 175,954
05/13/2015 15.18 15.38 15.18 15.3 122,386
05/12/2015 15.09 15.19 15.06 15.11 251,412
05/11/2015 14.99 15.17 14.97 15.13 583,517
05/08/2015 15.28 15.46 15.24 15.3 232,437
05/07/2015 15.17 15.32 15.14 15.25 470,477
05/06/2015 15.16 15.47 15.11 15.31 724,684
05/05/2015 15.21 15.31 15.07 15.12 261,874
05/04/2015 15.11 15.33 15.11 15.29 265,745
05/01/2015 14.88 15.19 14.88 15.08 312,041
04/30/2015 15.05 15.09 14.9 14.91 325,752
04/29/2015 14.98 15.11 14.85 14.96 417,815
04/28/2015 14.51 14.74 14.44 14.7 467,795
04/27/2015 14.8 14.98 14.79 14.87 284,570
04/24/2015 15.32 15.38 14.98 15.01 706,953
04/23/2015 14.71 15.49 14.71 15.48 965,589
04/22/2015 14.27 14.41 14.2 14.4 877,410
04/21/2015 14.33 14.55 14.3 14.51 268,965
04/20/2015 14.24 14.38 14.23 14.3 298,441
04/17/2015 14.19 14.2 14.02 14.18 205,104
04/16/2015 14.24 14.4 14.18 14.38 211,444
04/15/2015 14.18 14.34 14.1 14.28 212,781
04/14/2015 14.13 14.25 14.12 14.17 241,317
04/13/2015 13.93 14.05 13.92 14.01 263,861
04/10/2015 13.77 14 13.76 13.95 314,634
04/09/2015 13.65 13.88 13.64 13.87 300,263
04/08/2015 13.79 13.82 13.57 13.72 306,426
04/07/2015 13.5 13.64 13.49 13.49 352,378
04/06/2015 13.33 13.61 13.33 13.49 177,796
04/02/2015 13.19 13.41 13.19 13.41 243,472
04/01/2015 13.09 13.19 13.04 13.13 255,583
03/31/2015 13.1 13.27 13.1 13.15 207,683
03/30/2015 13.34 13.38 13.26 13.38 287,451
03/27/2015 13.23 13.41 13.23 13.36 165,239
03/26/2015 13.3 13.3 13.16 13.22 169,571
03/25/2015 13.72 13.8 13.4 13.44 329,680
03/24/2015 13.84 13.84 13.5 13.58 589,722
03/23/2015 13.02 13.25 13.02 13.13 379,158
03/20/2015 12.79 12.96 12.76 12.89 321,128
03/19/2015 12.5 12.66 12.5 12.57 227,397
03/18/2015 12.46 12.76 12.41 12.74 225,545
03/17/2015 12.6 12.65 12.45 12.5 152,592
03/16/2015 12.7 12.73 12.51 12.52 209,581
03/13/2015 12.65 12.77 12.51 12.73 332,934
03/12/2015 12.48 12.54 12.37 12.51 786,697
03/11/2015 13.51 13.51 12.79 12.84 669,108
03/10/2015 13.47 13.48 13.31 13.41 232,049
03/09/2015 13.62 13.71 13.56 13.65 197,789
03/06/2015 13.75 13.81 13.49 13.6 665,120
03/05/2015 14.14 14.3 14.1 14.27 261,265
03/04/2015 14.48 14.48 14.31 14.37 226,955
03/03/2015 14.63 14.69 14.5 14.61 232,504
03/02/2015 14.64 14.8 14.64 14.67 220,116
02/27/2015 14.85 14.94 14.77 14.78 212,399
02/26/2015 14.84 15.07 14.84 15.02 205,339
02/25/2015 14.71 14.83 14.67 14.8 157,418
02/24/2015 14.67 14.82 14.67 14.8 115,409
02/23/2015 14.79 14.83 14.69 14.7 125,398
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?