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 31, 2019 7.120 7.460 7.000 7.370 1,089,609 +0.18(+2.50%)
Oct 30, 2019 7.280 7.370 6.980 7.190 501,933 -0.11(-1.51%)
Oct 29, 2019 7.070 7.320 7.000 7.300 338,264 +0.23(+3.25%)
Oct 28, 2019 7.260 7.380 7.000 7.070 452,018 -0.15(-2.08%)
Oct 25, 2019 7.010 7.270 6.940 7.220 431,800 +0.16(+2.27%)
Oct 24, 2019 7.290 7.440 6.910 7.060 832,785 -0.25(-3.42%)
Oct 23, 2019 7.190 7.430 6.640 7.310 1,621,230 +0.19(+2.67%)
Oct 22, 2019 6.370 7.130 6.250 7.120 2,513,525 +0.74(+11.60%)
Oct 21, 2019 6.460 6.570 6.260 6.380 641,047 -0.02(-0.31%)
Oct 18, 2019 6.330 6.530 6.310 6.400 1,274,500 +0.03(+0.47%)
Oct 17, 2019 6.440 6.500 6.200 6.370 667,283 -0.01(-0.16%)
Oct 16, 2019 6.450 6.610 6.080 6.380 1,797,064 -0.07(-1.09%)
Oct 15, 2019 6.320 6.630 6.300 6.450 921,747 +0.11(+1.65%)
Oct 14, 2019 6.430 6.450 6.260 6.345 408,596 -0.04(-0.70%)
Oct 11, 2019 6.430 6.550 6.300 6.390 602,800 +0.04(+0.63%)
Oct 10, 2019 6.270 6.440 6.240 6.350 477,660 +0.07(+1.20%)
Oct 09, 2019 6.130 6.330 6.050 6.275 793,259 +0.10(+1.54%)
Oct 08, 2019 6.030 6.200 5.960 6.180 473,896 +0.06(+0.98%)
Oct 07, 2019 5.970 6.215 5.960 6.120 465,900 +0.17(+2.77%)
Oct 04, 2019 5.700 6.010 5.690 5.955 344,100 -0.04(-0.58%)
Oct 03, 2019 5.850 6.030 5.640 5.990 482,674 +0.19(+3.28%)
Oct 02, 2019 5.840 5.870 5.570 5.800 907,354 -0.09(-1.53%)
Oct 01, 2019 6.260 6.450 5.870 5.890 381,719 -0.38(-6.06%)
Sep 30, 2019 6.400 6.400 6.170 6.270 364,515 -0.09(-1.42%)
Sep 27, 2019 6.070 6.400 6.010 6.360 534,200 +0.32(+5.21%)
Sep 26, 2019 6.180 6.190 5.970 6.045 429,373 -0.14(-2.26%)
Sep 25, 2019 6.110 6.240 5.970 6.185 391,049 +0.07(+1.23%)
Sep 24, 2019 6.230 6.230 6.000 6.110 500,682 -0.05(-0.81%)
Sep 23, 2019 6.180 6.400 6.010 6.160 662,808 -0.09(-1.44%)
Sep 20, 2019 6.090 6.300 5.960 6.250 764,000 +0.14(+2.29%)
Sep 19, 2019 6.410 6.470 6.060 6.110 687,171 -0.30(-4.68%)
Sep 18, 2019 6.580 6.638 6.250 6.410 675,371 -0.13(-1.99%)
Sep 17, 2019 6.580 6.630 6.370 6.540 698,682 -0.05(-0.76%)
Sep 16, 2019 6.460 6.720 6.460 6.590 476,411 +0.12(+1.85%)
Sep 13, 2019 6.500 6.640 6.370 6.470 354,500 +0.00(+0.00%)
Sep 12, 2019 6.620 6.710 6.310 6.470 667,130 -0.10(-1.52%)
Sep 11, 2019 6.730 6.880 6.500 6.570 794,345 -0.07(-1.05%)
Sep 10, 2019 6.470 6.720 6.330 6.640 550,640 +0.11(+1.68%)
Sep 09, 2019 6.310 6.560 6.250 6.530 517,333 +0.24(+3.82%)
Sep 06, 2019 6.460 6.510 6.170 6.290 422,200 -0.21(-3.23%)
Sep 05, 2019 6.240 6.500 6.150 6.500 607,057 +0.34(+5.52%)
Sep 04, 2019 6.010 6.170 5.850 6.160 483,368 +0.38(+6.57%)
Sep 03, 2019 6.400 6.400 5.750 5.780 775,843 -0.63(-9.83%)
Aug 30, 2019 6.620 6.840 6.310 6.410 1,081,600 -0.19(-2.88%)
Aug 29, 2019 5.960 6.620 5.940 6.600 844,030 +0.68(+11.49%)
Aug 28, 2019 5.920 6.120 5.760 5.920 397,757 -0.04(-0.67%)
Aug 27, 2019 6.030 6.140 5.660 5.960 822,503 -0.04(-0.67%)
Aug 26, 2019 6.250 6.441 5.930 6.000 644,072 -0.17(-2.76%)
Aug 23, 2019 6.690 6.750 6.121 6.170 1,139,600 -0.52(-7.77%)
Aug 22, 2019 6.530 6.780 6.380 6.690 2,384,262 +0.36(+5.69%)
Aug 21, 2019 5.700 7.150 5.470 6.330 3,464,524 +0.71(+12.63%)
Aug 20, 2019 5.690 5.716 5.420 5.620 502,722 -0.18(-3.10%)
Aug 19, 2019 5.830 5.990 5.660 5.800 641,651 +0.01(+0.17%)
Aug 16, 2019 5.470 5.880 5.430 5.790 919,500 +0.37(+6.83%)
Aug 15, 2019 5.630 5.630 5.320 5.420 849,764 -0.24(-4.24%)
Aug 14, 2019 5.620 5.730 5.450 5.660 582,245 +0.00(+0.00%)
Aug 13, 2019 5.490 5.920 5.410 5.660 1,203,048 +0.15(+2.72%)
Aug 12, 2019 5.790 6.190 5.500 5.510 990,694 -0.46(-7.71%)
Aug 09, 2019 5.710 6.070 5.430 5.970 1,602,000 +0.24(+4.19%)
Aug 08, 2019 5.760 5.920 5.500 5.730 877,542 -0.12(-2.05%)
Aug 07, 2019 5.500 5.930 5.260 5.850 2,938,914 -1.09(-15.71%)
Aug 06, 2019 6.050 7.290 5.730 6.940 2,223,888 +0.91(+15.09%)
Aug 05, 2019 5.860 6.220 5.435 6.030 895,014 +0.00(+0.00%)
Aug 02, 2019 6.350 6.390 5.850 6.030 406,100 -0.34(-5.34%)
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.