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, 2012 7.450 7.460 7.220 7.230 417,863 -0.23(-3.08%)
Nov 29, 2012 7.220 7.495 7.220 7.460 706,521 +0.28(+3.90%)
Nov 28, 2012 7.080 7.340 6.890 7.180 548,803 +0.08(+1.13%)
Nov 27, 2012 7.240 7.386 7.040 7.100 1,129,456 -0.12(-1.66%)
Nov 26, 2012 6.610 7.240 6.610 7.220 1,446,121 +0.61(+9.23%)
Nov 23, 2012 6.600 6.700 6.580 6.610 247,390 +0.02(+0.30%)
Nov 21, 2012 6.720 6.737 6.530 6.590 364,880 -0.10(-1.49%)
Nov 20, 2012 6.500 6.760 6.500 6.690 371,971 +0.15(+2.29%)
Nov 19, 2012 6.750 6.890 6.481 6.540 895,526 -0.26(-3.82%)
Nov 16, 2012 6.850 6.890 6.700 6.800 710,661 -0.02(-0.29%)
Nov 15, 2012 6.920 6.990 6.700 6.820 447,361 +0.11(+1.64%)
Nov 14, 2012 7.040 7.099 6.700 6.710 541,039 -0.34(-4.82%)
Nov 13, 2012 6.970 7.150 6.910 7.050 531,981 +0.04(+0.57%)
Nov 12, 2012 7.260 7.260 6.950 7.010 433,249 -0.21(-2.91%)
Nov 09, 2012 7.000 7.270 6.950 7.220 500,619 +0.21(+3.00%)
Nov 08, 2012 7.190 7.240 7.000 7.010 668,332 -0.21(-2.91%)
Nov 07, 2012 7.350 7.380 7.010 7.220 813,076 -0.25(-3.35%)
Nov 06, 2012 7.660 7.660 7.080 7.470 1,026,955 -0.13(-1.71%)
Nov 05, 2012 7.350 7.630 7.320 7.600 882,334 +0.29(+3.97%)
Nov 02, 2012 8.000 8.190 7.300 7.310 2,062,619 -0.39(-5.06%)
Nov 01, 2012 7.230 7.740 7.230 7.700 745,813 +0.52(+7.24%)
Oct 31, 2012 7.530 7.680 7.100 7.180 585,002 -0.37(-4.90%)
Oct 26, 2012 7.820 7.550 7.550 7.550 353,100 -0.25(-3.21%)
Oct 25, 2012 7.690 7.880 7.530 7.800 415,161 +0.19(+2.50%)
Oct 24, 2012 7.700 7.740 7.480 7.610 357,759 -0.02(-0.26%)
Oct 23, 2012 7.710 7.750 7.350 7.630 837,379 -0.27(-3.46%)
Oct 19, 2012 8.100 8.140 7.850 7.903 651,853 -0.22(-2.67%)
Oct 18, 2012 8.160 8.240 8.010 8.120 398,481 -0.07(-0.85%)
Oct 17, 2012 8.200 8.230 8.000 8.190 362,922 +0.05(+0.61%)
Oct 16, 2012 7.960 8.140 7.950 8.140 591,467 +0.22(+2.78%)
Oct 15, 2012 8.030 8.180 7.800 7.920 709,091 -0.10(-1.25%)
Oct 12, 2012 8.010 8.210 7.910 8.020 397,489 +0.01(+0.12%)
Oct 11, 2012 7.950 8.150 7.940 8.010 639,760 +0.13(+1.65%)
Oct 10, 2012 8.140 8.170 7.770 7.880 1,047,860 -0.30(-3.67%)
Oct 09, 2012 8.170 8.340 8.100 8.180 674,697 +0.02(+0.25%)
Oct 08, 2012 8.260 8.360 8.080 8.160 662,375 -0.15(-1.81%)
Oct 05, 2012 8.480 8.570 8.230 8.310 575,399 -0.16(-1.89%)
Oct 04, 2012 8.260 8.800 8.260 8.470 753,896 +0.24(+2.85%)
Oct 03, 2012 8.400 8.445 8.180 8.235 1,035,908 -0.16(-1.85%)
Oct 02, 2012 8.900 8.960 8.290 8.390 1,109,314 -0.58(-6.47%)
Oct 01, 2012 8.980 9.000 8.700 8.970 1,438,609 +0.44(+5.16%)
Sep 28, 2012 8.000 8.614 7.980 8.530 1,093,234 +0.51(+6.36%)
Sep 27, 2012 8.240 8.350 7.950 8.020 894,261 -0.14(-1.72%)
Sep 26, 2012 8.860 8.900 8.150 8.160 1,362,679 -0.71(-8.00%)
Sep 25, 2012 8.770 9.100 8.630 8.870 1,784,506 +0.14(+1.60%)
Sep 24, 2012 8.860 8.920 8.500 8.730 818,185 -0.20(-2.24%)
Sep 21, 2012 9.000 9.260 8.800 8.930 1,362,765 +0.01(+0.11%)
Sep 20, 2012 8.460 8.980 8.350 8.920 1,280,022 +0.54(+6.44%)
Sep 19, 2012 8.500 8.590 8.300 8.380 622,434 -0.11(-1.30%)
Sep 18, 2012 8.900 8.900 8.320 8.490 862,430 -0.17(-1.96%)
Sep 17, 2012 8.470 8.890 8.150 8.660 951,019 +0.21(+2.49%)
Sep 14, 2012 9.000 9.000 8.400 8.450 882,208 -0.18(-2.09%)
Sep 13, 2012 8.260 8.890 8.160 8.630 1,417,557 +0.36(+4.35%)
Sep 12, 2012 8.290 8.396 8.100 8.270 918,567 -0.01(-0.12%)
Sep 11, 2012 8.110 8.390 8.100 8.280 537,677 +0.19(+2.35%)
Sep 10, 2012 8.400 8.480 8.010 8.090 704,778 -0.30(-3.58%)
Sep 07, 2012 8.360 8.470 8.250 8.390 452,509 +0.08(+0.96%)
Sep 06, 2012 8.450 8.515 8.250 8.310 974,071 -0.12(-1.42%)
Sep 05, 2012 7.890 8.600 7.830 8.430 1,559,572 +0.56(+7.12%)
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.