LOGI

Historical Stock Prices

$15.38
*  
0.54
3.64%
Get LOGI Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 15.49 15.49 15.24 15.38 1,078,147
04/28/2016 15.42 15.53 14.82 14.84 1,496,205
04/27/2016 15.81 15.94 15.77 15.9 504,683
04/26/2016 15.6 15.75 15.54 15.69 396,868
04/25/2016 15.63 15.65 15.53 15.58 285,183
04/22/2016 15.55 15.74 15.55 15.66 378,719
04/21/2016 15.71 15.75 15.475 15.53 1,095,865
04/20/2016 16.46 16.49 16.25 16.26 441,270
04/19/2016 16.49 16.62 16.37 16.53 682,593
04/18/2016 16.2 16.4 16.12 16.32 628,291
04/15/2016 16.24 16.32 16.09 16.12 615,807
04/14/2016 16.51 16.55 16.32 16.34 505,792
04/13/2016 16.36 16.46 16.315 16.39 468,043
04/12/2016 16.07 16.16 15.92 16.09 525,038
04/11/2016 16.24 16.3 16.04 16.07 417,393
04/08/2016 16.2 16.43 16.16 16.34 438,019
04/07/2016 16.25 16.3 16.13 16.18 250,280
04/06/2016 16.08 16.48 16.08 16.43 496,059
04/05/2016 15.86 16.055 15.8 15.96 1,426,251
04/04/2016 16.02 16.04 15.87 15.92 325,153
04/01/2016 15.7 16 15.6901 15.94 619,148
03/31/2016 15.98 16.04 15.9 15.91 290,720
03/30/2016 15.88 15.94 15.81 15.82 233,958
03/29/2016 15.41 15.795 15.34 15.78 465,620
03/28/2016 15.75 15.86 15.7 15.77 167,830
03/24/2016 15.65 15.74 15.57 15.69 290,683
03/23/2016 15.9 15.96 15.73 15.75 308,535
03/22/2016 15.81 16.11 15.789 16 454,600
03/21/2016 15.94 16.06 15.81 15.99 540,056
03/18/2016 16.18 16.26 16.04 16.07 784,608
03/17/2016 16.01 16.375 16.01 16.3 418,351
03/16/2016 15.71 16.13 15.69 16.09 807,690
03/15/2016 15.83 15.86 15.71 15.76 350,166
03/14/2016 15.95 15.98 15.87 15.91 449,208
03/11/2016 15.95 16 15.81 15.91 884,755
03/10/2016 15.9 16.08 15.69 15.83 646,426
03/09/2016 15.91 16.04 15.81 16 321,202
03/08/2016 16.13 16.15 15.78 15.82 466,318
03/07/2016 16.23 16.6 16.23 16.56 733,753
03/04/2016 15.92 16.36 15.92 16.2 754,283
03/03/2016 15.97 16.19 15.89 16.18 698,861
03/02/2016 15.48 15.745 15.42 15.74 547,158
03/01/2016 15.44 15.86 15.41 15.85 630,170
02/29/2016 15.46 15.57 15.33 15.33 529,976
02/26/2016 15.35 15.36 15.11 15.2 617,116
02/25/2016 15.22 15.46 15.19 15.45 687,803
02/24/2016 14.76 15.46 14.76 15.46 762,480
02/23/2016 15.04 15.36 14.91 15.26 970,773
02/22/2016 15.01 15.08 14.9 14.93 457,030
02/19/2016 14.92 14.96 14.79 14.95 312,482
02/18/2016 15.05 15.15 14.98 15.04 637,639
02/17/2016 14.7 14.99 14.7 14.88 601,751
02/16/2016 14.35 14.68 14.29 14.65 554,105
02/12/2016 14.02 14.15 13.95 14.14 773,080
02/11/2016 14.11 14.31 14.08 14.29 814,300
02/10/2016 14.26 14.4 14.2 14.31 725,500
02/09/2016 14.13 14.43 14.13 14.32 1,326,339
02/08/2016 14.9 14.96 14.61 14.76 1,206,160
02/05/2016 15.3 15.4 15.21 15.31 928,877
02/04/2016 14.74 15.26 14.74 15.22 1,234,752
02/03/2016 14.98 15.03 14.78 15.03 1,092,069
02/02/2016 14.95 15.07 14.44 14.5 1,187,370
02/01/2016 15.74 15.89 15.69 15.81 549,321
01/29/2016 15.64 15.88 15.62 15.85 372,001
*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?