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 (%)
Nov 30, 2010 7.350 7.500 7.150 7.200 510,382 -0.22(-2.96%)
Nov 29, 2010 7.050 7.500 7.050 7.420 633,696 +0.36(+5.10%)
Nov 26, 2010 7.240 7.240 7.050 7.060 137,415 -0.19(-2.62%)
Nov 24, 2010 7.130 7.250 7.250 7.250 496,318 +0.22(+3.13%)
Nov 23, 2010 7.050 7.170 6.980 7.030 397,866 -0.16(-2.23%)
Nov 22, 2010 7.200 7.450 7.140 7.190 568,267 -0.07(-0.96%)
Nov 19, 2010 7.260 7.540 7.100 7.260 640,902 -0.04(-0.55%)
Nov 18, 2010 6.620 7.440 6.620 7.300 1,419,719 +0.77(+11.79%)
Nov 17, 2010 6.900 6.960 6.480 6.530 835,274 -0.22(-3.26%)
Nov 16, 2010 7.150 7.290 6.710 6.750 1,264,384 -0.65(-8.78%)
Nov 15, 2010 7.750 7.850 7.230 7.400 727,283 -0.32(-4.15%)
Nov 12, 2010 7.090 7.720 7.020 7.720 1,638,612 +0.56(+7.82%)
Nov 11, 2010 7.950 8.040 7.110 7.160 2,005,736 -1.13(-13.63%)
Nov 10, 2010 8.530 8.570 8.050 8.290 1,586,463 -0.24(-2.81%)
Nov 09, 2010 8.190 8.700 8.030 8.530 1,593,967 +0.33(+4.02%)
Nov 08, 2010 8.190 8.250 8.000 8.200 1,068,730 -0.04(-0.49%)
Nov 05, 2010 7.990 8.250 7.990 8.240 588,758 +0.30(+3.78%)
Nov 04, 2010 7.950 8.200 7.850 7.940 732,041 +0.10(+1.28%)
Nov 03, 2010 7.790 7.980 7.570 7.840 516,338 +0.06(+0.73%)
Nov 02, 2010 7.370 7.850 7.200 7.783 1,153,032 +0.48(+6.62%)
Nov 01, 2010 8.320 8.490 7.170 7.300 2,573,054 -1.00(-12.05%)
Oct 29, 2010 8.490 8.670 8.290 8.300 1,020,552 -0.25(-2.92%)
Oct 28, 2010 8.430 8.790 8.250 8.550 1,732,368 +0.19(+2.27%)
Oct 27, 2010 8.170 8.550 8.170 8.360 1,370,802 +0.26(+3.21%)
Oct 25, 2010 8.150 8.350 7.990 8.100 740,519 +0.02(+0.25%)
Oct 22, 2010 8.270 8.446 7.970 8.080 1,418,090 -0.18(-2.18%)
Oct 21, 2010 7.800 8.430 7.470 8.260 3,079,295 +0.47(+6.03%)
Oct 20, 2010 7.600 7.790 7.500 7.790 1,234,932 +0.32(+4.28%)
Oct 19, 2010 7.520 7.780 7.070 7.470 2,768,011 -0.28(-3.61%)
Oct 18, 2010 7.580 8.040 7.350 7.750 2,108,959 +0.12(+1.57%)
Oct 15, 2010 7.360 7.910 7.060 7.630 5,039,376 +0.34(+4.66%)
Oct 14, 2010 6.460 7.450 6.240 7.290 9,672,802 +2.17(+42.38%)
Oct 13, 2010 5.600 5.680 5.110 5.120 1,418,196 -0.44(-7.91%)
Oct 12, 2010 5.520 5.720 5.450 5.560 455,922 +0.00(+0.00%)
Oct 11, 2010 5.650 5.940 5.450 5.560 802,311 -0.08(-1.42%)
Oct 08, 2010 5.382 5.650 5.380 5.640 474,428 +0.16(+2.92%)
Oct 07, 2010 5.480 5.590 5.320 5.480 488,673 +0.03(+0.55%)
Oct 06, 2010 5.070 5.490 5.070 5.450 809,074 +0.38(+7.50%)
Oct 05, 2010 5.150 5.200 5.010 5.070 801,569 +0.02(+0.40%)
Oct 04, 2010 4.810 5.070 4.760 5.050 797,385 +0.28(+5.87%)
Oct 01, 2010 4.820 4.840 4.600 4.770 188,596 -0.02(-0.42%)
Sep 30, 2010 4.880 5.000 4.660 4.790 428,475 -0.06(-1.24%)
Sep 29, 2010 4.890 4.930 4.750 4.850 497,666 -0.04(-0.82%)
Sep 28, 2010 4.790 5.070 4.550 4.890 976,765 +0.09(+1.87%)
Sep 27, 2010 4.350 4.880 4.251 4.800 982,430 +0.45(+10.44%)
Sep 24, 2010 4.180 4.390 4.070 4.346 818,802 +0.30(+7.32%)
Sep 23, 2010 3.860 4.170 3.770 4.050 671,110 +0.16(+4.11%)
Sep 22, 2010 3.950 3.950 3.800 3.890 220,326 -0.07(-1.77%)
Sep 21, 2010 3.950 4.020 3.900 3.960 417,579 +0.03(+0.76%)
Sep 20, 2010 3.900 3.930 3.790 3.930 226,453 +0.13(+3.42%)
Sep 17, 2010 3.840 3.910 3.780 3.800 232,889 -0.05(-1.30%)
Sep 15, 2010 3.950 3.990 3.750 3.850 338,143 -0.05(-1.28%)
Sep 14, 2010 3.900 4.060 3.810 3.900 909,485 +0.00(+0.00%)
Sep 13, 2010 3.690 3.910 3.660 3.900 603,690 +0.23(+6.27%)
Sep 10, 2010 3.690 3.700 3.620 3.670 237,077 +0.01(+0.27%)
Sep 09, 2010 3.670 3.780 3.570 3.660 293,825 -0.01(-0.27%)
Sep 08, 2010 3.650 3.800 3.650 3.670 483,485 +0.05(+1.38%)
Sep 07, 2010 3.650 3.800 3.550 3.620 750,315 -0.02(-0.55%)
Sep 03, 2010 3.550 3.650 3.450 3.640 622,619 +0.11(+3.12%)
Sep 02, 2010 3.440 3.540 3.370 3.530 274,021 +0.09(+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.