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 31, 2019 11.31 11.36 11.13 11.22 113,648 -0.07(-0.62%)
Jan 30, 2019 11.25 11.33 11.10 11.29 143,304 +0.15(+1.35%)
Jan 29, 2019 11.14 11.22 10.96 11.14 114,086 -0.02(-0.18%)
Jan 28, 2019 11.06 11.26 11.04 11.16 134,134 -0.01(-0.09%)
Jan 25, 2019 10.86 11.21 10.84 11.17 332,600 +0.32(+2.95%)
Jan 24, 2019 10.50 11.13 10.47 10.85 220,132 +0.36(+3.43%)
Jan 23, 2019 10.80 10.90 10.42 10.49 164,371 -0.25(-2.33%)
Jan 22, 2019 11.07 11.10 10.72 10.74 193,786 -0.37(-3.33%)
Jan 18, 2019 11.18 11.35 11.06 11.11 132,400 +0.01(+0.09%)
Jan 17, 2019 11.07 11.29 10.94 11.10 279,637 -0.02(-0.18%)
Jan 16, 2019 10.97 11.31 10.91 11.12 379,232 +0.17(+1.55%)
Jan 15, 2019 11.09 11.12 10.60 10.95 528,570 -0.07(-0.64%)
Jan 14, 2019 11.19 11.37 10.95 11.02 508,602 -0.27(-2.39%)
Jan 11, 2019 11.33 11.51 11.09 11.29 216,300 -0.06(-0.53%)
Jan 10, 2019 11.44 11.72 11.27 11.35 351,883 -0.19(-1.65%)
Jan 09, 2019 10.76 11.65 10.76 11.54 503,958 +0.78(+7.25%)
Jan 08, 2019 10.91 11.13 10.57 10.76 429,999 +0.01(+0.09%)
Jan 07, 2019 10.53 10.93 10.27 10.75 304,631 +0.39(+3.76%)
Jan 04, 2019 9.970 10.54 9.970 10.36 353,600 +0.69(+7.14%)
Jan 03, 2019 10.16 10.16 9.600 9.670 370,739 -0.57(-5.57%)
Jan 02, 2019 9.590 10.44 9.510 10.24 550,318 +0.46(+4.70%)
Dec 31, 2018 9.360 9.790 9.070 9.780 418,200 +0.46(+4.94%)
Dec 28, 2018 9.060 9.540 9.060 9.320 294,300 +0.29(+3.21%)
Dec 27, 2018 8.880 9.240 8.640 9.030 231,370 -0.07(-0.77%)
Dec 26, 2018 8.340 9.110 8.340 9.100 634,711 +0.86(+10.44%)
Dec 24, 2018 8.500 8.740 7.960 8.240 197,200 -0.39(-4.52%)
Dec 21, 2018 9.020 9.130 8.550 8.630 606,900 -0.38(-4.22%)
Dec 20, 2018 9.200 9.420 8.850 9.010 417,595 -0.19(-2.01%)
Dec 19, 2018 9.730 9.860 9.030 9.195 318,177 -0.58(-5.98%)
Dec 18, 2018 9.720 10.05 9.710 9.780 311,343 +0.23(+2.41%)
Dec 17, 2018 9.750 9.950 9.500 9.550 594,118 -0.20(-2.05%)
Dec 14, 2018 9.530 9.820 9.530 9.750 349,400 +0.09(+0.93%)
Dec 13, 2018 9.640 9.680 9.370 9.660 262,902 +0.03(+0.31%)
Dec 12, 2018 9.830 10.02 9.620 9.630 265,967 -0.05(-0.52%)
Dec 11, 2018 9.880 10.17 9.590 9.680 340,314 -0.03(-0.31%)
Dec 10, 2018 9.840 9.900 9.560 9.710 320,677 -0.08(-0.82%)
Dec 07, 2018 10.17 10.35 9.780 9.790 227,300 -0.42(-4.11%)
Dec 06, 2018 10.20 10.51 9.950 10.21 286,850 -0.12(-1.16%)
Dec 04, 2018 11.01 11.09 10.29 10.33 292,300 -0.72(-6.52%)
Dec 03, 2018 10.30 11.14 10.26 11.05 515,197 +1.00(+9.95%)
Nov 30, 2018 9.670 10.24 9.640 10.05 530,900 +0.41(+4.25%)
Nov 29, 2018 9.680 9.840 9.540 9.640 186,184 -0.13(-1.33%)
Nov 28, 2018 9.880 10.01 9.540 9.770 421,820 -0.03(-0.31%)
Nov 27, 2018 10.13 10.24 9.670 9.800 303,063 -0.44(-4.30%)
Nov 26, 2018 10.80 10.80 10.10 10.24 315,967 -0.40(-3.76%)
Nov 23, 2018 10.38 10.81 10.38 10.64 82,300 +0.18(+1.72%)
Nov 21, 2018 10.46 10.46 10.46 0 +0.37(+3.67%)
Nov 20, 2018 9.610 10.30 9.610 10.09 294,358 -0.22(-2.13%)
Nov 19, 2018 10.62 10.88 10.25 10.31 277,491 -0.38(-3.55%)
Nov 16, 2018 10.49 10.74 10.15 10.69 423,900 +0.02(+0.19%)
Nov 15, 2018 10.58 10.76 10.44 10.67 297,495 -0.02(-0.19%)
Nov 14, 2018 10.90 11.01 10.64 10.69 313,252 -0.13(-1.20%)
Nov 13, 2018 10.78 11.00 10.52 10.82 298,568 +0.10(+0.93%)
Nov 12, 2018 11.29 11.29 10.71 10.72 298,620 -0.74(-6.46%)
Nov 09, 2018 11.57 11.61 11.23 11.46 348,300 -0.18(-1.55%)
Nov 08, 2018 11.34 11.88 11.29 11.64 408,357 +0.25(+2.19%)
Nov 07, 2018 11.97 12.32 10.61 11.39 1,198,774 -0.86(-7.02%)
Nov 06, 2018 11.98 12.37 11.61 12.25 269,704 +0.20(+1.66%)
Nov 05, 2018 12.64 12.65 11.99 12.05 227,390 -0.58(-4.59%)
Nov 02, 2018 13.09 13.09 12.38 12.63 288,300 -0.34(-2.62%)
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.