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, 2016 6.900 6.950 6.550 6.600 274,922 -0.30(-4.35%)
Nov 29, 2016 7.100 7.200 6.800 6.900 144,454 -0.25(-3.50%)
Nov 28, 2016 7.150 7.250 7.000 7.150 338,965 +0.00(+0.00%)
Nov 25, 2016 7.150 7.300 7.100 7.150 126,261 +0.05(+0.70%)
Nov 23, 2016 7.100 7.100 7.100 0 -0.05(-0.70%)
Nov 22, 2016 7.350 7.350 7.100 7.150 306,533 -0.15(-2.05%)
Nov 21, 2016 7.200 7.400 7.000 7.300 505,048 +0.00(+0.00%)
Nov 18, 2016 7.050 7.300 7.000 7.300 303,914 +0.30(+4.29%)
Nov 17, 2016 6.900 7.150 6.900 7.000 178,064 +0.05(+0.72%)
Nov 16, 2016 6.550 7.000 6.550 6.950 305,290 +0.20(+2.96%)
Nov 15, 2016 6.750 6.800 6.550 6.750 216,832 -0.10(-1.46%)
Nov 14, 2016 6.800 7.000 6.550 6.850 509,355 +0.20(+3.01%)
Nov 11, 2016 6.550 6.850 6.355 6.650 398,885 +0.10(+1.53%)
Nov 10, 2016 6.450 6.750 6.200 6.550 387,398 +0.20(+3.15%)
Nov 09, 2016 5.850 6.500 5.809 6.350 425,274 +0.35(+5.83%)
Nov 08, 2016 6.050 6.100 5.905 6.000 220,392 -0.05(-0.83%)
Nov 07, 2016 5.700 6.200 5.700 6.050 480,210 +0.40(+7.08%)
Nov 04, 2016 6.300 6.300 5.650 5.650 533,523 -0.60(-9.60%)
Nov 03, 2016 5.850 6.300 5.850 6.250 623,549 +0.35(+5.93%)
Nov 02, 2016 5.300 6.000 5.150 5.900 2,552,015 -0.90(-13.24%)
Nov 01, 2016 6.550 6.850 6.200 6.800 816,654 +0.30(+4.62%)
Oct 31, 2016 6.700 6.750 6.500 6.500 326,327 -0.25(-3.70%)
Oct 28, 2016 7.050 7.050 6.700 6.750 252,605 -0.35(-4.93%)
Oct 27, 2016 6.600 7.100 6.550 7.100 510,990 +0.50(+7.58%)
Oct 26, 2016 6.600 6.850 6.600 6.600 329,161 -0.20(-2.94%)
Oct 25, 2016 6.900 7.150 6.600 6.800 397,248 -0.35(-4.90%)
Oct 24, 2016 7.600 7.600 7.150 7.150 297,548 -0.35(-4.67%)
Oct 21, 2016 7.500 7.750 7.500 7.500 130,828 -0.05(-0.66%)
Oct 20, 2016 7.600 7.750 7.500 7.550 198,130 -0.05(-0.66%)
Oct 19, 2016 7.700 7.775 7.600 7.600 121,320 -0.15(-1.94%)
Oct 18, 2016 7.700 7.800 7.700 7.750 96,377 +0.10(+1.31%)
Oct 17, 2016 7.750 7.850 7.600 7.650 215,135 -0.15(-1.92%)
Oct 14, 2016 7.750 7.850 7.700 7.800 192,723 +0.10(+1.30%)
Oct 13, 2016 7.600 7.750 7.600 7.700 202,295 +0.00(+0.00%)
Oct 12, 2016 7.750 7.900 7.650 7.700 138,319 -0.10(-1.28%)
Oct 11, 2016 8.050 8.100 7.600 7.800 223,422 -0.30(-3.70%)
Oct 10, 2016 8.050 8.150 7.950 8.100 166,750 +0.06(+0.75%)
Oct 07, 2016 8.110 8.165 7.930 8.040 142,374 -0.08(-0.99%)
Oct 06, 2016 8.080 8.150 7.880 8.120 275,472 +0.02(+0.25%)
Oct 05, 2016 8.160 8.215 8.067 8.100 205,561 -0.02(-0.25%)
Oct 04, 2016 8.040 8.160 8.020 8.120 250,742 +0.11(+1.37%)
Oct 03, 2016 8.100 8.140 7.910 8.010 362,520 -0.09(-1.11%)
Sep 30, 2016 7.700 8.100 7.610 8.100 650,786 +0.49(+6.44%)
Sep 29, 2016 7.470 7.630 7.410 7.610 252,879 +0.14(+1.87%)
Sep 28, 2016 7.630 7.680 7.430 7.470 245,515 -0.13(-1.71%)
Sep 27, 2016 7.660 7.750 7.580 7.600 177,680 -0.05(-0.65%)
Sep 26, 2016 7.860 7.936 7.620 7.650 204,464 -0.28(-3.53%)
Sep 23, 2016 7.900 8.000 7.867 7.930 319,030 +0.02(+0.25%)
Sep 22, 2016 7.910 7.960 7.830 7.910 292,688 +0.02(+0.25%)
Sep 21, 2016 7.650 7.915 7.650 7.890 341,262 +0.30(+3.95%)
Sep 20, 2016 7.720 7.750 7.495 7.590 308,226 -0.13(-1.68%)
Sep 19, 2016 7.780 7.920 7.630 7.720 360,598 -0.04(-0.52%)
Sep 16, 2016 7.610 7.840 7.590 7.760 305,149 +0.12(+1.57%)
Sep 15, 2016 7.370 7.750 7.370 7.640 557,921 +0.23(+3.10%)
Sep 14, 2016 7.390 7.470 7.260 7.410 210,068 +0.05(+0.68%)
Sep 13, 2016 7.450 7.510 7.350 7.360 338,443 -0.12(-1.60%)
Sep 12, 2016 7.420 7.530 7.326 7.480 431,419 -0.03(-0.40%)
Sep 09, 2016 7.590 7.670 7.410 7.510 483,180 -0.15(-1.96%)
Sep 08, 2016 7.850 7.970 7.570 7.660 360,883 -0.26(-3.28%)
Sep 07, 2016 7.610 7.980 7.560 7.920 566,890 +0.28(+3.66%)
Sep 06, 2016 7.710 7.750 7.550 7.640 438,885 -0.03(-0.39%)
Sep 02, 2016 7.560 7.670 7.670 7.670 588,500 +0.16(+2.13%)
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.