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, 2019 7.850 8.170 7.690 8.110 823,900 +0.20(+2.53%)
Dec 30, 2019 7.700 7.950 7.580 7.910 526,021 +0.23(+2.99%)
Dec 27, 2019 7.900 7.900 7.620 7.680 363,400 -0.22(-2.78%)
Dec 26, 2019 7.890 7.995 7.850 7.900 392,585 +0.01(+0.13%)
Dec 24, 2019 7.800 7.900 7.710 7.890 204,900 +0.12(+1.54%)
Dec 23, 2019 7.700 7.790 7.610 7.770 266,847 +0.07(+0.91%)
Dec 20, 2019 7.860 7.880 7.650 7.700 537,500 -0.15(-1.91%)
Dec 19, 2019 7.770 7.970 7.630 7.850 429,050 +0.07(+0.90%)
Dec 18, 2019 7.780 7.900 7.690 7.780 246,226 -0.01(-0.13%)
Dec 17, 2019 7.740 7.840 7.560 7.790 271,149 +0.04(+0.52%)
Dec 16, 2019 7.970 8.110 7.670 7.750 418,241 -0.20(-2.52%)
Dec 13, 2019 7.730 8.020 7.600 7.950 833,500 +0.21(+2.71%)
Dec 12, 2019 7.670 7.880 7.559 7.740 300,948 +0.07(+0.91%)
Dec 11, 2019 7.500 7.708 7.380 7.670 543,658 +0.10(+1.32%)
Dec 10, 2019 7.970 8.000 7.560 7.570 459,974 -0.41(-5.14%)
Dec 09, 2019 8.140 8.230 7.940 7.980 480,365 -0.15(-1.85%)
Dec 06, 2019 8.010 8.250 8.010 8.130 390,700 +0.13(+1.63%)
Dec 05, 2019 8.070 8.130 7.800 8.000 423,628 -0.05(-0.62%)
Dec 04, 2019 8.000 8.130 7.946 8.050 366,314 +0.11(+1.39%)
Dec 03, 2019 7.870 7.980 7.560 7.940 948,055 +0.08(+0.95%)
Dec 02, 2019 7.700 7.995 7.610 7.865 959,050 +0.19(+2.41%)
Nov 29, 2019 7.590 7.760 7.470 7.680 201,200 -0.08(-1.03%)
Nov 27, 2019 7.740 7.790 7.560 7.760 283,800 +0.02(+0.26%)
Nov 26, 2019 8.070 8.070 7.710 7.740 409,253 -0.36(-4.44%)
Nov 25, 2019 7.700 8.150 7.690 8.100 724,650 +0.39(+5.06%)
Nov 22, 2019 7.910 7.910 7.470 7.710 1,078,700 -0.16(-2.03%)
Nov 21, 2019 8.010 8.040 7.860 7.870 444,043 -0.17(-2.11%)
Nov 20, 2019 8.100 8.270 7.850 8.040 671,761 -0.09(-1.11%)
Nov 19, 2019 7.960 8.160 7.920 8.130 550,012 +0.14(+1.75%)
Nov 18, 2019 8.000 8.230 7.930 7.990 304,413 -0.07(-0.87%)
Nov 15, 2019 8.350 8.350 8.030 8.060 410,600 -0.22(-2.66%)
Nov 14, 2019 8.160 8.400 8.080 8.280 307,983 +0.17(+2.10%)
Nov 13, 2019 8.190 8.220 7.950 8.110 561,619 -0.17(-2.05%)
Nov 12, 2019 8.380 8.480 8.220 8.280 412,276 -0.12(-1.43%)
Nov 11, 2019 8.360 8.660 8.250 8.400 663,663 -0.07(-0.83%)
Nov 08, 2019 8.400 8.570 8.180 8.470 1,186,200 +0.07(+0.83%)
Nov 07, 2019 7.940 8.750 7.464 8.400 2,549,228 +1.08(+14.75%)
Nov 06, 2019 7.640 7.680 7.200 7.320 569,966 -0.32(-4.19%)
Nov 05, 2019 7.840 7.920 7.490 7.640 528,419 -0.14(-1.80%)
Nov 04, 2019 7.490 7.940 7.460 7.780 788,051 +0.33(+4.43%)
Nov 01, 2019 7.410 7.680 7.330 7.450 577,600 +0.08(+1.09%)
Oct 31, 2019 7.120 7.460 7.000 7.370 1,089,609 +0.18(+2.50%)
Oct 30, 2019 7.280 7.370 6.980 7.190 501,933 -0.11(-1.51%)
Oct 29, 2019 7.070 7.320 7.000 7.300 338,264 +0.23(+3.25%)
Oct 28, 2019 7.260 7.380 7.000 7.070 452,018 -0.15(-2.08%)
Oct 25, 2019 7.010 7.270 6.940 7.220 431,800 +0.16(+2.27%)
Oct 24, 2019 7.290 7.440 6.910 7.060 832,785 -0.25(-3.42%)
Oct 23, 2019 7.190 7.430 6.640 7.310 1,621,230 +0.19(+2.67%)
Oct 22, 2019 6.370 7.130 6.250 7.120 2,513,525 +0.74(+11.60%)
Oct 21, 2019 6.460 6.570 6.260 6.380 641,047 -0.02(-0.31%)
Oct 18, 2019 6.330 6.530 6.310 6.400 1,274,500 +0.03(+0.47%)
Oct 17, 2019 6.440 6.500 6.200 6.370 667,283 -0.01(-0.16%)
Oct 16, 2019 6.450 6.610 6.080 6.380 1,797,064 -0.07(-1.09%)
Oct 15, 2019 6.320 6.630 6.300 6.450 921,747 +0.11(+1.65%)
Oct 14, 2019 6.430 6.450 6.260 6.345 408,596 -0.04(-0.70%)
Oct 11, 2019 6.430 6.550 6.300 6.390 602,800 +0.04(+0.63%)
Oct 10, 2019 6.270 6.440 6.240 6.350 477,660 +0.07(+1.20%)
Oct 09, 2019 6.130 6.330 6.050 6.275 793,259 +0.10(+1.54%)
Oct 08, 2019 6.030 6.200 5.960 6.180 473,896 +0.06(+0.98%)
Oct 07, 2019 5.970 6.215 5.960 6.120 465,900 +0.17(+2.77%)
Oct 04, 2019 5.700 6.010 5.690 5.955 344,100 -0.04(-0.58%)
Oct 03, 2019 5.850 6.030 5.640 5.990 482,674 +0.19(+3.28%)
Oct 02, 2019 5.840 5.870 5.570 5.800 907,354 -0.09(-1.53%)
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.