LOGI

Historical Stock Prices

$13.36
*  
0.14
1.06%
Get LOGI Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
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
02/20/2015 14.59 14.86 14.59 14.84 148,155
02/19/2015 14.75 14.82 14.66 14.77 225,221
02/18/2015 14.83 14.8699 14.7 14.8 220,979
02/17/2015 14.71 14.85 14.66 14.79 393,240
02/13/2015 14.88 14.92 14.8219 14.86 210,020
02/12/2015 14.69 15 14.62 14.88 616,179
02/11/2015 14.79 14.97 14.73 14.91 356,209
02/10/2015 14.86 15.07 14.84 14.99 415,191
02/09/2015 14.6 14.87 14.6 14.86 825,595
02/06/2015 14.56 14.75 14.49 14.68 326,926
02/05/2015 14.51 14.67 14.44 14.61 279,553
02/04/2015 14.42 14.75 14.42 14.67 414,492
02/03/2015 14.46 14.51 14.19 14.43 493,491
02/02/2015 14.41 14.62 14.32 14.6 230,948
01/30/2015 14.66 14.755 14.541 14.61 310,479
01/29/2015 14.61 14.8 14.61 14.74 433,029
01/28/2015 14.86 14.88 14.48 14.48 379,278
01/27/2015 14.92 14.98 14.68 14.82 497,178
01/26/2015 14.84 15.1 14.79 15.01 408,800
01/23/2015 15.09 15.18 14.87 14.94 625,511
01/22/2015 15.18 15.2325 14.88 15.21 1,287,433
01/21/2015 14.15 14.229 13.82 14.09 532,643
01/20/2015 13.94 14.05 13.9 13.985 252,832
01/16/2015 13.6 13.75 13.45 13.72 361,296
01/15/2015 13.93 13.98 13.5 13.91 1,168,458
01/14/2015 13.36 13.46 13.15 13.25 383,772
01/13/2015 13.56 13.61 13.3 13.34 370,161
01/12/2015 13.39 13.39 13.17 13.19 408,988
01/09/2015 13.38 13.46 13.3 13.39 322,591
01/08/2015 13.45 13.58 13.38 13.41 191,632
01/07/2015 13.09 13.22 13.0156 13.22 249,348
01/06/2015 13.36 13.49 13.14 13.22 300,985
01/05/2015 13.64 13.64 13.39 13.45 430,927
01/02/2015 13.49 13.49 13.135 13.3 254,997
12/31/2014 13.67 13.67 13.4 13.43 115,431
12/30/2014 13.57 13.67 13.5 13.62 166,460
12/29/2014 13.65 13.74 13.59 13.61 216,785
12/26/2014 13.98 14.02 13.93 13.99 82,465
12/24/2014 13.79 13.96 13.79 13.89 64,339
12/23/2014 14.07 14.108 13.96 13.975 193,124
12/22/2014 14.01 14.11 13.98 14.05 179,167
12/19/2014 14.07 14.16 14 14.12 129,760
12/18/2014 14.02 14.11 13.91 14.05 256,532
12/17/2014 13.95 13.99 13.78 13.94 281,063
12/16/2014 13.66 13.96 13.61 13.66 308,602
12/15/2014 13.77 13.89 13.62 13.71 380,172
12/12/2014 14.1 14.16 13.84 13.9 360,437
12/11/2014 14.51 14.53 14.32 14.35 162,535
12/10/2014 14.48 14.66 14.43 14.48 252,048
12/09/2014 14.5 14.5503 14.35 14.48 338,877
12/08/2014 14.86 14.88 14.66 14.69 284,738
12/05/2014 14.89 14.96 14.78 14.94 330,177
12/04/2014 14.97 15.05 14.88 14.9 334,652
12/03/2014 14.89 14.96 14.8 14.92 169,132
12/02/2014 15 15.05 14.9267 15 312,929
12/01/2014 14.91 14.99 14.63 14.7 519,315
11/28/2014 14.96 15 14.78 14.88 424,521
11/26/2014 14.43 14.6 14.41 14.58 184,970
11/25/2014 14.47 14.57 14.235 14.37 673,786
11/24/2014 14.5 14.635 14.5 14.54 418,904
11/21/2014 14.47 14.54 14.39 14.39 292,180
11/20/2014 14.37 14.56 14.37 14.54 292,070
11/19/2014 14.16 14.285 14.12 14.16 296,599
11/18/2014 14.28 14.39 14.24 14.36 394,180
11/17/2014 14.33 14.38 14.199 14.26 269,582
11/14/2014 14.17 14.27 14.11 14.27 250,776
11/13/2014 13.85 13.98 13.85 13.975 272,507
11/12/2014 13.95 13.95 13.78 13.88 286,374
11/11/2014 14.16 14.16 13.94 14.05 245,086
11/10/2014 14 14.2 13.9 14.135 596,842
11/07/2014 13.86 13.88 13.72 13.83 465,472
11/06/2014 14.02 14.045 13.92 13.94 241,553
11/05/2014 14.16 14.165 14.01 14.11 226,404
11/04/2014 14.06 14.11 13.98 14.11 278,274
11/03/2014 14 14.11 13.96 14.03 429,830
10/31/2014 14.19 14.26 14.085 14.21 664,169
10/30/2014 13.98 14.24 13.95 14.19 407,048
10/29/2014 14.26 14.28 14.1 14.12 324,360
10/28/2014 14 14.32 14 14.32 452,417
10/27/2014 13.58 13.75 13.56 13.74 315,280
10/24/2014 13.59 13.75 13.53 13.69 795,968
10/23/2014 13.6 13.64 13.09 13.41 2,413,227
10/22/2014 12.6 12.92 12.595 12.8 1,606,341
10/21/2014 12.2 12.4 12.2 12.39 417,341
10/20/2014 11.95 12.07 11.88 12.05 364,503
10/17/2014 12.14 12.19 12.05 12.07 983,337
10/16/2014 11.21 11.53 11.2 11.51 835,077
10/15/2014 11.5 11.62 11.27 11.54 676,136
10/14/2014 11.79 11.97 11.69 11.76 772,144
10/13/2014 11.92 11.93 11.72 11.87 1,250,902
10/10/2014 11.86 11.87 11.66 11.68 1,325,719
10/09/2014 12.24 12.2899 11.86 11.92 689,104
10/08/2014 12.29 12.38 12.0715 12.36 1,108,086
10/07/2014 12.48 12.52 12.32 12.34 526,615
10/06/2014 12.62 12.62 12.51 12.55 510,646
10/03/2014 12.36 12.6 12.32 12.565 641,500
10/02/2014 12.64 12.64 12.419 12.59 347,162
10/01/2014 12.69 12.74 12.56 12.66 636,814
09/30/2014 12.72 12.93 12.68 12.82 332,319
09/29/2014 12.87 12.95 12.76 12.88 399,353
09/26/2014 12.75 12.94 12.7 12.85 641,335
09/25/2014 12.9 12.9 12.74 12.82 654,482
09/24/2014 12.72 12.95 12.7 12.92 936,484
09/23/2014 12.71 12.79 12.6 12.75 515,669
09/22/2014 12.98 12.98 12.78 12.82 392,181
09/19/2014 13.05 13.11 13 13.01 768,163
09/18/2014 13.02 13.11 12.97 13.11 622,233
09/17/2014 13 13.1 12.92 13.09 768,104
09/16/2014 13.12 13.12 12.92 13.07 225,851
09/15/2014 13.2 13.25 13.14 13.19 274,441
09/12/2014 13.31 13.32 13.18 13.22 210,711
09/11/2014 13.42 13.44 13.275 13.4 856,498
09/10/2014 13.42 13.52 13.33 13.49 250,931
09/09/2014 13.51 13.59 13.4 13.45 682,192
09/08/2014 13.71 13.71 13.57 13.67 236,816
09/05/2014 13.7 13.75 13.645 13.7 329,079
09/04/2014 13.88 13.93 13.71 13.78 450,202
09/03/2014 14.1 14.1 13.84 13.91 418,251
09/02/2014 13.7 13.76 13.58 13.64 347,748
08/29/2014 13.77 13.82 13.63 13.76 269,575
08/28/2014 13.72 13.795 13.71 13.75 381,231
08/27/2014 14.09 14.13 13.94 13.99 264,047
08/26/2014 13.93 14.1 13.91 14.01 205,263
08/25/2014 14.03 14.08 13.9 14 272,013
08/22/2014 13.94 14.03 13.89 13.98 478,245
08/21/2014 14.02 14.1 13.98 14.08 309,919
08/20/2014 14.13 14.18 14.05 14.05 131,197
08/19/2014 14.1 14.29 14.07 14.2 292,554
08/18/2014 13.92 14.05 13.87 13.99 276,224
08/15/2014 14.15 14.16 13.951 14.02 255,955
08/14/2014 14.21 14.37 14.21 14.26 227,677
08/13/2014 14.18 14.23 14.12 14.16 312,336
08/12/2014 14.19 14.2 13.94 14 831,737
08/11/2014 14.07 14.2601 13.86 14.11 735,178
08/08/2014 13.85 14.09 13.79 13.97 1,056,674
08/07/2014 14.08 14.21 14.03 14.05 263,374
08/06/2014 13.9 14.18 13.9 14.07 454,408
08/05/2014 14.28 14.32 14.09 14.17 1,231,400
08/04/2014 14.56 14.6278 14.26 14.37 1,394,743
08/01/2014 14.63 14.63 14.25 14.38 466,677
07/31/2014 14.85 14.91 14.59 14.6 963,860
07/30/2014 15.17 15.38 15.135 15.22 466,708
07/29/2014 15.12 15.46 15.09 15.35 465,323
07/28/2014 15.26 15.34 15.1299 15.29 444,703
07/25/2014 15.1 15.15 14.93 15.08 776,324
07/24/2014 15.36 15.52 15.18 15.28 3,674,521
07/23/2014 13.3 13.5 13.3 13.33 573,538
07/22/2014 13.08 13.36 13.04 13.33 514,500
07/21/2014 12.92 13.02 12.88 13 252,657
07/18/2014 12.84 12.94 12.81 12.91 229,918
07/17/2014 12.92 13.05 12.8 12.84 335,617
07/16/2014 13.03 13.06 12.9 12.94 453,604
07/15/2014 12.77 12.79 12.7 12.75 425,723
07/14/2014 12.78 12.88 12.7492 12.83 496,607
07/11/2014 12.61 12.74 12.5799 12.68 598,725
07/10/2014 12.62 12.64 12.43 12.56 463,566
07/09/2014 12.59 12.73 12.49 12.7 782,070
07/08/2014 12.8 12.8 12.5 12.57 451,200
07/07/2014 13 13.02 12.815 12.83 371,368
07/03/2014 13.16 13.16 13.066 13.08 337,894
07/02/2014 13.21 13.28 13.19 13.27 372,191
07/01/2014 13.08 13.33 13.05 13.255 521,852
06/30/2014 12.93 13.12 12.85 13.03 408,014
06/27/2014 12.89 13.05 12.84 13.035 278,551
06/26/2014 13.14 13.2 13.043 13.19 228,270
06/25/2014 13.12 13.26 13.07 13.26 327,580
06/24/2014 13.27 13.28 13.13 13.13 206,628
06/23/2014 13.3 13.3274 13.16 13.24 250,400
06/20/2014 13.27 13.5 13.16 13.37 658,742
06/19/2014 13.11 13.12 12.92 12.96 477,410
06/18/2014 13.2 13.36 13.15 13.36 315,067
06/17/2014 13.22 13.41 13.19 13.39 385,466
06/16/2014 13.39 13.49 13.365 13.43 270,347
06/13/2014 13.46 13.57 13.42 13.53 329,736
06/12/2014 13.35 13.4 13.27 13.33 266,940
06/11/2014 13.47 13.47 13.38 13.45 232,401
06/10/2014 13.4 13.5 13.34 13.5 339,225
06/09/2014 13.62 13.62 13.51 13.6 270,783
06/06/2014 13.71 13.71 13.59 13.59 240,231
06/05/2014 13.51 13.78 13.51 13.78 259,506
06/04/2014 13.55 13.76 13.4902 13.69 579,536
06/03/2014 13.39 13.41 13.25 13.29 621,737
06/02/2014 13.15 13.2 12.87 12.91 311,929
05/30/2014 13.01 13.168 12.94 13.05 344,127
05/29/2014 13.2 13.24 12.94 12.97 340,857
05/28/2014 13.08 13.18 12.95 13 463,451
05/27/2014 12.72 13.02 12.72 12.96 446,311
05/23/2014 12.45 12.57 12.4 12.5 567,043
05/22/2014 12.13 12.455 12.08 12.34 1,777,478
05/21/2014 12.79 12.84 12.76 12.82 245,003
05/20/2014 12.77 12.83 12.66 12.71 416,861
05/19/2014 12.45 12.62 12.43 12.59 337,286
05/16/2014 12.64 12.64 12.5 12.6 280,064
05/15/2014 12.86 12.88 12.61 12.77 514,929
05/14/2014 13.15 13.19 13.04 13.06 395,097
05/13/2014 13.17 13.22 13.08 13.21 508,196
05/12/2014 13.36 13.41 13.2 13.32 1,100,154
05/09/2014 12.57 12.66 12.45 12.52 652,668
05/08/2014 12.87 13.03 12.77 12.84 433,417
05/07/2014 13.25 13.27 12.605 12.8 1,227,112
05/06/2014 13.11 13.11 12.87 12.88 665,627
05/05/2014 13.35 13.5 13.29 13.4 223,831
05/02/2014 13.35 13.62 13.3 13.55 565,783
05/01/2014 13.37 13.77 13.37 13.63 474,925
04/30/2014 13.59 13.59 13.41 13.45 554,787
04/29/2014 13.59 13.65 13.49 13.64 651,463
04/28/2014 13.55 13.61 12.95 13.38 1,270,439
04/25/2014 13.9 13.91 13.65 13.66 678,089
04/24/2014 14.51 14.52 13.52 13.85 2,737,908
04/23/2014 15.02 15.06 14.86 14.88 1,002,215
04/22/2014 14.99 15.07 14.88 15.04 1,011,131
04/21/2014 14.69 14.69 14.45 14.63 469,745
04/17/2014 14.2 14.69 14.2 14.63 624,346
04/16/2014 13.76 14.06 13.74 14.03 371,215
04/15/2014 13.69 13.82 13.47 13.67 1,675,239
04/14/2014 13.65 13.91 13.59 13.89 850,163
04/11/2014 14.28 14.29 13.59 13.71 1,784,808
04/10/2014 14.67 14.78 14.335 14.35 1,363,161
04/09/2014 14.62 14.67 14.355 14.62 875,564
04/08/2014 14.43 14.48 14.21 14.28 993,809
04/07/2014 15.03 15.03 14.54 14.58 793,674
04/04/2014 15.41 15.41 14.98 14.99 1,005,186
04/03/2014 15.25 15.5 15.22 15.46 1,062,644
04/02/2014 15.26 15.26 14.94 15.09 1,038,845
04/01/2014 15.13 15.29 15.12 15.19 1,038,883
03/31/2014 14.87 15.08 14.795 14.89 1,268,831
03/28/2014 15.02 15.03 14.72 14.74 998,278
03/27/2014 15.31 15.38 14.99 15.09 881,164
*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?