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 (%)
Dec 31, 2009 3.800 3.920 3.920 3.920 85,200 +0.02(+0.51%)
Dec 30, 2009 3.780 3.900 3.750 3.900 123,912 +0.01(+0.26%)
Dec 29, 2009 3.900 3.990 3.840 3.890 85,301 +0.01(+0.26%)
Dec 28, 2009 3.800 4.050 3.750 3.880 137,396 +0.11(+2.92%)
Dec 24, 2009 3.890 3.910 3.750 3.770 290,388 -0.12(-3.08%)
Dec 23, 2009 3.940 4.000 3.874 3.890 56,845 -0.09(-2.26%)
Dec 22, 2009 4.030 4.058 3.850 3.980 108,593 -0.05(-1.24%)
Dec 21, 2009 4.300 4.300 4.000 4.030 110,126 -0.30(-6.93%)
Dec 18, 2009 4.200 4.340 4.100 4.330 53,526 +0.21(+5.10%)
Dec 17, 2009 4.300 4.450 4.110 4.120 111,519 -0.18(-4.19%)
Dec 16, 2009 4.250 4.300 4.170 4.300 104,959 +0.02(+0.47%)
Dec 15, 2009 4.350 4.350 4.200 4.280 71,194 -0.07(-1.61%)
Dec 14, 2009 4.260 4.350 4.150 4.350 70,553 +0.15(+3.57%)
Dec 11, 2009 4.210 4.500 4.200 4.200 71,067 -0.03(-0.71%)
Dec 10, 2009 4.570 4.570 4.210 4.230 64,928 -0.32(-7.03%)
Dec 09, 2009 4.490 4.550 4.100 4.550 126,579 +0.08(+1.79%)
Dec 08, 2009 4.450 4.470 4.050 4.470 86,085 +0.19(+4.34%)
Dec 07, 2009 3.950 4.300 3.900 4.284 254,926 +0.40(+10.41%)
Dec 04, 2009 3.890 3.890 3.450 3.880 241,715 +0.35(+9.92%)
Dec 03, 2009 3.820 3.940 3.500 3.530 216,800 -0.33(-8.55%)
Dec 02, 2009 4.050 4.050 3.800 3.860 116,695 -0.14(-3.50%)
Dec 01, 2009 4.220 4.220 3.960 4.000 100,974 -0.10(-2.44%)
Nov 30, 2009 4.240 4.240 3.900 4.100 191,732 -0.06(-1.44%)
Nov 27, 2009 4.100 4.190 4.070 4.160 35,345 +0.06(+1.46%)
Nov 25, 2009 4.380 4.380 4.050 4.100 99,223 +0.00(+0.00%)
Nov 24, 2009 4.140 4.400 3.750 4.100 352,930 -0.04(-0.96%)
Nov 23, 2009 4.630 4.658 4.050 4.140 253,978 -0.34(-7.59%)
Nov 20, 2009 4.580 4.600 4.480 4.480 117,919 -0.10(-2.29%)
Nov 19, 2009 4.620 4.640 4.500 4.585 152,669 +0.06(+1.43%)
Nov 18, 2009 4.560 4.720 4.510 4.520 79,416 -0.04(-0.88%)
Nov 17, 2009 4.500 4.710 4.450 4.560 315,188 -0.23(-4.80%)
Nov 16, 2009 4.860 5.153 4.700 4.790 319,122 -0.23(-4.58%)
Nov 13, 2009 4.640 5.200 4.360 5.020 1,236,638 -0.58(-10.36%)
Nov 12, 2009 5.430 5.700 5.300 5.600 297,923 -0.13(-2.27%)
Nov 11, 2009 6.320 6.320 5.530 5.730 390,935 -0.60(-9.48%)
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.