LOGI

Historical Stock Prices

$14.32
*  
0.12
0.85%
Get LOGI Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 14.43 14.51 14.29 14.32 151,972
07/30/2015 14.12 14.22 14.06 14.2 260,496
07/29/2015 14.18 14.42 14.18 14.28 247,880
07/28/2015 14.05 14.17 13.92 14.11 303,392
07/27/2015 14.17 14.19 13.97 14.03 672,390
07/24/2015 14.41 14.47 13.98 13.99 869,448
07/23/2015 14.9 15.09 14.59 14.64 1,207,506
07/22/2015 13.7 13.78 13.22 13.28 944,341
07/21/2015 13.96 14.08 13.95 14.05 314,996
07/20/2015 14.04 14.055 13.93 13.96 197,108
07/17/2015 14.19 14.19 13.92 13.99 175,563
07/16/2015 14.16 14.31 14.16 14.21 171,207
07/15/2015 14.29 14.36 14.11 14.2 222,288
07/14/2015 14.71 14.73 14.47 14.56 216,414
07/13/2015 14.81 14.94 14.7301 14.8 106,710
07/10/2015 14.9 14.9 14.585 14.7 290,084
07/09/2015 14.39 14.5 14.26 14.28 343,313
07/08/2015 14.39 14.3998 14.206 14.26 254,020
07/07/2015 14.49 14.73 14.4 14.71 211,569
07/06/2015 14.67 14.83 14.651 14.72 99,277
07/02/2015 14.88 14.95 14.81 14.87 174,150
07/01/2015 14.88 15.04 14.76 14.86 373,770
06/30/2015 14.79 14.87 14.54 14.66 350,568
06/29/2015 14.81 14.97 14.69 14.69 251,745
06/26/2015 15.08 15.13 14.85 14.88 180,914
06/25/2015 15.07 15.18 15 15.02 114,878
06/24/2015 15.15 15.24 15.07 15.075 132,022
06/23/2015 15.1 15.18 15.0496 15.18 97,177
06/22/2015 15.05 15.23 15.05 15.13 91,968
06/19/2015 15.16 15.21 15.06 15.07 143,681
06/18/2015 15.06 15.22 15.06 15.13 137,459
06/17/2015 15.16 15.25 15.01 15.13 253,364
06/16/2015 14.9 15.16 14.9 15.11 119,668
06/15/2015 14.99 15.04 14.89 15.01 243,176
06/12/2015 15.44 15.44 15.33 15.37 136,656
06/11/2015 15.23 15.38 15.18 15.28 244,523
06/10/2015 15.34 15.45 15.26 15.4 376,686
06/09/2015 15.49 15.5 15.4 15.43 191,990
06/08/2015 15.47 15.49 15.37 15.47 214,599
06/05/2015 15.6 15.62 15.35 15.5 457,867
06/04/2015 16.12 16.12 15.874 16 240,837
06/03/2015 16.15 16.24 16.05 16.14 172,441
06/02/2015 16.14 16.38 16.06 16.25 276,354
06/01/2015 16.08 16.1314 15.94 15.98 175,962
05/29/2015 16.15 16.28 15.97 16.03 503,044
05/28/2015 16.06 16.07 15.83 15.94 445,448
05/27/2015 15.55 15.74 15.53 15.57 786,449
05/26/2015 15.21 15.26 15.1 15.18 171,584
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
*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?