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 29, 2013 4.280 4.300 4.230 4.240 0 +0.00(+0.00%)
Nov 27, 2013 4.140 4.250 4.120 4.240 0 +0.08(+1.92%)
Nov 26, 2013 4.220 4.280 4.150 4.160 0 -0.06(-1.42%)
Nov 25, 2013 4.270 4.310 4.200 4.220 127,465 -0.07(-1.63%)
Nov 22, 2013 4.270 4.310 4.250 4.290 0 +0.01(+0.23%)
Nov 21, 2013 4.220 4.340 4.190 4.280 325,742 +0.06(+1.42%)
Nov 20, 2013 4.170 4.230 4.160 4.220 0 +0.05(+1.20%)
Nov 19, 2013 4.150 4.210 4.070 4.170 305,235 +0.01(+0.24%)
Nov 18, 2013 4.190 4.250 4.140 4.160 0 -0.03(-0.72%)
Nov 15, 2013 4.200 4.220 4.100 4.190 0 -0.01(-0.24%)
Nov 14, 2013 4.200 4.260 4.190 4.200 367,345 +0.11(+2.69%)
Nov 12, 2013 3.990 4.100 3.970 4.090 0 +0.11(+2.76%)
Nov 11, 2013 4.050 4.060 3.920 3.980 0 -0.03(-0.75%)
Nov 08, 2013 3.670 4.010 3.650 4.010 0 +0.34(+9.26%)
Nov 07, 2013 4.120 4.150 3.580 3.670 1,552,983 -0.45(-10.92%)
Nov 06, 2013 4.200 4.260 4.050 4.120 1,208,268 -0.60(-12.71%)
Nov 05, 2013 4.720 4.800 4.660 4.720 350,786 -0.04(-0.84%)
Nov 04, 2013 4.690 4.830 4.680 4.760 213,961 +0.08(+1.71%)
Nov 01, 2013 4.720 4.800 4.660 4.680 0 -0.06(-1.27%)
Oct 31, 2013 4.710 4.780 4.631 4.740 0 +0.01(+0.21%)
Oct 30, 2013 4.810 4.820 4.700 4.730 179,129 -0.09(-1.87%)
Oct 29, 2013 4.830 4.890 4.790 4.820 0 -0.02(-0.41%)
Oct 28, 2013 4.840 4.950 4.800 4.840 0 -0.02(-0.41%)
Oct 25, 2013 4.920 4.947 4.790 4.860 0 -0.06(-1.22%)
Oct 24, 2013 4.750 4.920 4.726 4.920 355,461 +0.19(+4.02%)
Oct 23, 2013 4.700 4.780 4.632 4.730 0 +0.03(+0.64%)
Oct 22, 2013 4.710 4.720 4.540 4.700 295,147 -0.03(-0.63%)
Oct 21, 2013 4.770 4.860 4.550 4.730 350,662 -0.05(-1.05%)
Oct 18, 2013 4.860 4.930 4.742 4.780 392,608 -0.04(-0.83%)
Oct 17, 2013 4.460 4.830 4.460 4.820 1,024,240 +0.33(+7.35%)
Oct 16, 2013 4.320 4.520 4.320 4.490 491,640 +0.22(+5.15%)
Oct 15, 2013 4.390 4.440 4.260 4.270 298,317 -0.15(-3.39%)
Oct 14, 2013 4.410 4.500 4.350 4.420 235,756 -0.02(-0.45%)
Oct 11, 2013 4.350 4.440 4.280 4.440 0 +0.05(+1.14%)
Oct 10, 2013 4.350 4.450 4.310 4.390 217,572 +0.09(+2.09%)
Oct 09, 2013 4.390 4.400 4.210 4.300 0 -0.09(-2.05%)
Oct 08, 2013 4.400 4.460 4.330 4.390 427,083 +0.00(+0.00%)
Oct 07, 2013 4.400 4.520 4.390 4.390 0 -0.03(-0.68%)
Oct 04, 2013 4.420 4.460 4.360 4.420 0 +0.03(+0.68%)
Oct 03, 2013 4.470 4.480 4.350 4.390 0 -0.08(-1.79%)
Oct 02, 2013 4.500 4.550 4.445 4.470 356,628 -0.06(-1.32%)
Oct 01, 2013 4.510 4.550 4.470 4.530 225,130 -0.05(-1.09%)
Sep 27, 2013 4.670 4.740 4.570 4.580 0 -0.09(-1.93%)
Sep 26, 2013 4.760 4.790 4.620 4.670 358,318 -0.01(-0.21%)
Sep 25, 2013 4.480 4.690 4.480 4.680 735,770 +0.20(+4.46%)
Sep 24, 2013 4.400 4.510 4.350 4.480 547,781 -0.01(-0.22%)
Sep 23, 2013 4.480 4.580 4.460 4.490 480,317 -0.02(-0.44%)
Sep 20, 2013 4.490 4.540 4.463 4.510 0 +0.02(+0.45%)
Sep 19, 2013 4.570 4.590 4.460 4.490 357,874 -0.09(-1.97%)
Sep 18, 2013 4.530 4.600 4.500 4.580 0 +0.04(+0.88%)
Sep 17, 2013 4.550 4.590 4.510 4.540 0 -0.03(-0.66%)
Sep 16, 2013 4.590 4.620 4.535 4.570 0 +0.02(+0.44%)
Sep 13, 2013 4.540 4.600 4.510 4.550 0 +0.02(+0.44%)
Sep 12, 2013 4.540 4.620 4.510 4.530 0 -0.01(-0.22%)
Sep 11, 2013 4.650 4.650 4.540 4.540 0 -0.13(-2.78%)
Sep 10, 2013 4.630 4.790 4.340 4.670 1,092,069 +0.04(+0.86%)
Sep 09, 2013 4.600 4.645 4.550 4.630 0 +0.04(+0.87%)
Sep 06, 2013 4.580 4.640 4.460 4.590 0 +0.03(+0.66%)
Sep 05, 2013 4.540 4.630 4.510 4.560 0 +0.01(+0.22%)
Sep 04, 2013 4.560 4.640 4.510 4.550 0 -0.02(-0.44%)
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.