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 (%)
Oct 30, 2015 8.600 8.740 8.450 8.480 181,576 -0.10(-1.17%)
Oct 29, 2015 8.640 8.760 8.500 8.580 284,918 -0.09(-1.04%)
Oct 28, 2015 8.550 8.780 8.450 8.670 288,259 +0.18(+2.12%)
Oct 27, 2015 8.630 8.640 8.410 8.490 312,306 -0.11(-1.28%)
Oct 26, 2015 8.770 8.800 8.600 8.600 235,419 -0.14(-1.60%)
Oct 23, 2015 8.680 8.920 8.630 8.740 319,582 +0.11(+1.27%)
Oct 22, 2015 8.350 8.650 8.350 8.630 285,888 +0.31(+3.73%)
Oct 21, 2015 8.420 8.490 8.260 8.320 212,807 -0.10(-1.19%)
Oct 20, 2015 8.670 8.770 8.320 8.420 387,351 -0.23(-2.66%)
Oct 19, 2015 8.260 8.675 8.230 8.650 756,779 +0.43(+5.23%)
Oct 16, 2015 7.860 8.260 7.830 8.220 582,945 +0.40(+5.12%)
Oct 15, 2015 7.730 7.899 7.630 7.820 274,544 +0.20(+2.62%)
Oct 14, 2015 7.670 7.810 7.570 7.620 142,202 -0.03(-0.39%)
Oct 13, 2015 7.560 7.933 7.510 7.650 370,463 +0.03(+0.39%)
Oct 12, 2015 7.620 7.650 7.470 7.620 172,872 +0.02(+0.26%)
Oct 09, 2015 7.550 7.660 7.505 7.600 188,873 +0.05(+0.66%)
Oct 08, 2015 7.540 7.590 7.440 7.550 251,439 +0.03(+0.40%)
Oct 07, 2015 7.370 7.550 7.350 7.520 331,198 +0.17(+2.31%)
Oct 06, 2015 7.270 7.420 7.270 7.350 362,606 +0.10(+1.38%)
Oct 05, 2015 7.050 7.300 7.020 7.250 238,466 +0.25(+3.57%)
Oct 02, 2015 6.820 7.010 6.580 7.000 284,328 +0.17(+2.49%)
Oct 01, 2015 6.770 6.930 6.650 6.830 213,615 +0.04(+0.59%)
Sep 30, 2015 6.560 6.810 6.560 6.790 211,669 +0.28(+4.30%)
Sep 29, 2015 6.630 6.750 6.450 6.510 309,020 -0.15(-2.25%)
Sep 28, 2015 6.940 6.955 6.600 6.660 276,828 -0.26(-3.76%)
Sep 25, 2015 7.350 7.440 6.900 6.920 301,691 -0.36(-4.95%)
Sep 24, 2015 7.250 7.340 7.190 7.280 246,913 -0.01(-0.14%)
Sep 23, 2015 7.200 7.370 7.200 7.290 324,145 +0.08(+1.11%)
Sep 22, 2015 7.240 7.320 7.150 7.210 328,285 -0.14(-1.90%)
Sep 21, 2015 7.360 7.430 7.140 7.350 425,310 +0.11(+1.52%)
Sep 18, 2015 7.530 7.680 7.210 7.240 538,773 -0.43(-5.61%)
Sep 17, 2015 7.570 7.750 7.400 7.670 451,800 +0.12(+1.59%)
Sep 16, 2015 7.400 7.550 7.370 7.550 293,504 +0.15(+2.03%)
Sep 15, 2015 7.170 7.420 7.040 7.400 302,216 +0.24(+3.35%)
Sep 14, 2015 7.250 7.280 7.070 7.160 417,642 -0.09(-1.24%)
Sep 11, 2015 7.060 7.305 6.840 7.250 461,639 +0.23(+3.28%)
Sep 10, 2015 6.990 7.190 6.970 7.020 415,181 +0.04(+0.57%)
Sep 09, 2015 7.320 7.500 6.960 6.980 567,376 -0.30(-4.12%)
Sep 08, 2015 7.290 7.390 7.150 7.280 293,868 +0.09(+1.25%)
Sep 04, 2015 7.000 7.190 7.190 7.190 270,500 +0.07(+0.98%)
Sep 03, 2015 7.220 7.450 7.050 7.120 332,146 -0.14(-1.93%)
Sep 02, 2015 7.370 7.380 7.180 7.260 239,209 -0.05(-0.68%)
Sep 01, 2015 7.250 7.430 7.200 7.310 407,442 -0.01(-0.14%)
Aug 31, 2015 7.540 7.560 7.130 7.320 500,697 -0.29(-3.81%)
Aug 28, 2015 7.210 7.655 7.190 7.610 492,221 +0.46(+6.43%)
Aug 27, 2015 7.090 7.470 6.855 7.150 827,446 +0.48(+7.20%)
Aug 26, 2015 6.390 6.720 6.260 6.670 601,845 +0.37(+5.87%)
Aug 25, 2015 6.390 6.585 6.200 6.300 675,627 +0.26(+4.30%)
Aug 24, 2015 6.080 6.565 6.030 6.040 916,664 -0.50(-7.65%)
Aug 21, 2015 7.060 7.150 6.470 6.540 683,177 -0.66(-9.17%)
Aug 20, 2015 7.250 7.400 7.200 7.200 281,183 -0.11(-1.50%)
Aug 19, 2015 7.380 7.480 7.240 7.310 247,497 -0.09(-1.22%)
Aug 18, 2015 7.700 7.700 7.300 7.400 330,937 -0.30(-3.90%)
Aug 17, 2015 7.450 7.730 7.330 7.700 265,636 +0.20(+2.67%)
Aug 14, 2015 7.650 7.650 7.250 7.500 329,768 -0.17(-2.22%)
Aug 13, 2015 7.560 7.740 7.470 7.670 253,718 +0.09(+1.19%)
Aug 12, 2015 7.650 7.770 7.240 7.580 457,125 -0.04(-0.52%)
Aug 11, 2015 7.670 7.830 7.510 7.620 487,510 -0.11(-1.42%)
Aug 10, 2015 7.350 7.840 7.100 7.730 573,624 +0.39(+5.31%)
Aug 07, 2015 7.730 7.850 7.140 7.340 540,880 -0.45(-5.78%)
Aug 06, 2015 7.250 7.960 7.230 7.790 651,307 +0.55(+7.60%)
Aug 05, 2015 7.990 7.990 6.020 7.240 1,287,155 -0.26(-3.47%)
Aug 04, 2015 7.790 7.930 7.360 7.500 585,263 -0.29(-3.72%)
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.