Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Zagg Inc (NQ: ZAGG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2015 6.360 6.370 5.980 6.030 237,036 -0.42(-6.51%)
Jan 29, 2015 6.340 6.490 6.320 6.450 181,360 +0.16(+2.54%)
Jan 28, 2015 6.210 6.380 6.150 6.290 196,999 +0.07(+1.13%)
Jan 27, 2015 6.180 6.290 6.080 6.220 185,420 +0.07(+1.14%)
Jan 26, 2015 6.480 6.490 6.110 6.150 228,502 -0.33(-5.09%)
Jan 23, 2015 6.310 6.640 6.230 6.480 283,303 +0.29(+4.68%)
Jan 22, 2015 6.160 6.210 6.020 6.190 192,563 +0.03(+0.49%)
Jan 21, 2015 6.220 6.280 6.100 6.160 185,480 -0.04(-0.65%)
Jan 20, 2015 6.450 6.490 6.190 6.200 236,582 -0.29(-4.47%)
Jan 16, 2015 6.400 6.530 6.310 6.490 213,070 +0.04(+0.62%)
Jan 15, 2015 6.490 6.660 6.250 6.450 287,470 -0.01(-0.15%)
Jan 14, 2015 6.530 6.620 6.350 6.460 226,137 -0.12(-1.82%)
Jan 13, 2015 6.530 6.720 6.440 6.580 242,913 +0.05(+0.77%)
Jan 12, 2015 6.600 6.720 6.445 6.530 168,474 -0.19(-2.83%)
Jan 09, 2015 6.820 6.886 6.600 6.720 181,077 -0.03(-0.44%)
Jan 08, 2015 6.880 6.990 6.732 6.750 190,657 -0.18(-2.60%)
Jan 07, 2015 6.480 6.970 6.480 6.930 266,775 +0.46(+7.11%)
Jan 06, 2015 6.750 6.800 6.340 6.470 291,265 -0.29(-4.29%)
Jan 05, 2015 6.500 6.970 6.500 6.760 270,998 -0.14(-2.03%)
Jan 02, 2015 6.850 6.940 6.730 6.900 318,140 +0.11(+1.62%)
Dec 31, 2014 6.950 6.790 6.790 6.790 241,700 -0.10(-1.45%)
Dec 30, 2014 6.740 6.970 6.740 6.890 182,075 +0.08(+1.17%)
Dec 29, 2014 6.930 6.940 6.690 6.810 409,366 -0.07(-1.02%)
Dec 26, 2014 6.650 6.980 6.650 6.880 225,910 +0.22(+3.30%)
Dec 24, 2014 6.390 6.660 6.660 6.660 157,000 +0.13(+1.99%)
Dec 23, 2014 6.590 6.600 6.202 6.530 327,889 -0.06(-0.91%)
Dec 22, 2014 5.980 6.700 5.980 6.590 604,249 +0.62(+10.39%)
Dec 19, 2014 6.200 6.440 5.920 5.970 1,084,193 -0.23(-3.71%)
Dec 18, 2014 6.200 6.310 5.950 6.200 1,321,871 +0.87(+16.32%)
Dec 17, 2014 5.210 5.568 5.210 5.330 318,501 +0.12(+2.30%)
Dec 16, 2014 5.300 5.570 5.190 5.210 342,566 -0.27(-4.93%)
Dec 15, 2014 5.770 5.850 5.460 5.480 215,151 -0.29(-5.03%)
Dec 12, 2014 5.730 5.950 5.570 5.770 261,437 +0.04(+0.70%)
Dec 11, 2014 5.750 5.920 5.730 5.730 192,334 -0.03(-0.52%)
Dec 10, 2014 5.730 5.820 5.730 5.760 174,617 -0.04(-0.60%)
Dec 09, 2014 5.650 5.870 5.610 5.795 119,461 +0.08(+1.31%)
Dec 08, 2014 5.750 5.860 5.663 5.720 208,409 -0.08(-1.38%)
Dec 05, 2014 5.710 5.850 5.710 5.800 151,027 +0.10(+1.75%)
Dec 04, 2014 5.750 5.810 5.650 5.700 180,971 +0.00(+0.09%)
Dec 03, 2014 5.550 5.850 5.550 5.695 189,903 +0.12(+2.06%)
Dec 02, 2014 5.680 5.770 5.550 5.580 276,809 -0.12(-2.11%)
Dec 01, 2014 5.650 5.790 5.650 5.700 212,559 +0.00(+0.00%)
Nov 28, 2014 5.730 5.780 5.670 5.700 85,080 -0.03(-0.52%)
Nov 26, 2014 5.690 5.730 5.730 5.730 99,400 +0.01(+0.17%)
Nov 25, 2014 5.710 5.790 5.620 5.720 197,638 +0.00(+0.00%)
Nov 24, 2014 5.820 5.830 5.690 5.720 243,186 -0.03(-0.52%)
Nov 21, 2014 5.760 5.800 5.670 5.750 246,672 +0.06(+1.05%)
Nov 20, 2014 5.750 5.930 5.680 5.690 227,729 -0.04(-0.70%)
Nov 19, 2014 5.660 5.800 5.580 5.730 139,749 +0.03(+0.53%)
Nov 18, 2014 5.750 5.880 5.700 5.700 226,444 -0.05(-0.87%)
Nov 17, 2014 5.850 5.850 5.690 5.750 336,547 -0.08(-1.37%)
Nov 14, 2014 5.810 6.020 5.810 5.830 410,269 -0.01(-0.17%)
Nov 13, 2014 6.020 6.220 5.840 5.840 559,236 -0.17(-2.83%)
Nov 12, 2014 5.700 6.020 5.611 6.010 527,552 +0.31(+5.44%)
Nov 11, 2014 5.490 5.740 5.470 5.700 646,380 +0.35(+6.54%)
Nov 10, 2014 5.130 5.360 5.100 5.350 548,577 +0.25(+4.90%)
Nov 07, 2014 5.190 5.190 4.960 5.100 647,364 +0.01(+0.20%)
Nov 06, 2014 5.050 5.219 5.000 5.090 576,606 +0.02(+0.39%)
Nov 05, 2014 5.110 5.180 4.810 5.070 1,507,814 -1.72(-25.33%)
Nov 04, 2014 6.820 6.980 6.700 6.790 374,500 -0.06(-0.88%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.