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 (%)
Feb 26, 2010 2.700 2.720 2.610 2.620 61,668 -0.09(-3.32%)
Feb 25, 2010 2.700 2.740 2.620 2.710 210,145 +0.04(+1.50%)
Feb 24, 2010 2.690 2.700 2.600 2.670 212,083 +0.06(+2.30%)
Feb 23, 2010 2.570 2.700 2.560 2.610 169,649 +0.00(+0.00%)
Feb 22, 2010 2.730 2.730 2.600 2.610 170,514 +0.00(+0.00%)
Feb 19, 2010 2.580 2.700 2.530 2.610 185,563 -0.02(-0.76%)
Feb 18, 2010 2.840 2.840 2.500 2.630 180,257 -0.07(-2.59%)
Feb 17, 2010 2.680 2.760 2.660 2.700 244,196 +0.07(+2.66%)
Feb 16, 2010 2.550 2.700 2.524 2.630 231,656 +0.08(+3.14%)
Feb 12, 2010 2.520 2.550 2.550 2.550 157,200 +0.04(+1.59%)
Feb 11, 2010 2.490 2.550 2.490 2.510 123,483 +0.01(+0.40%)
Feb 10, 2010 2.550 2.550 2.450 2.500 137,269 -0.05(-1.96%)
Feb 09, 2010 2.560 2.640 2.450 2.550 164,579 -0.02(-0.78%)
Feb 08, 2010 2.710 2.710 2.440 2.570 169,878 +0.04(+1.58%)
Feb 05, 2010 2.790 2.790 2.450 2.530 332,953 -0.14(-5.24%)
Feb 04, 2010 2.650 2.850 2.500 2.670 722,914 -0.06(-2.20%)
Feb 03, 2010 2.660 3.030 2.570 2.730 2,439,629 +0.29(+11.89%)
Feb 02, 2010 2.080 2.490 2.010 2.440 996,748 +0.39(+19.02%)
Feb 01, 2010 2.040 2.150 2.020 2.050 693,820 +0.03(+1.49%)
Jan 29, 2010 2.450 2.450 2.020 2.020 737,632 -0.21(-9.42%)
Jan 28, 2010 2.290 2.490 2.100 2.230 926,322 +0.10(+4.69%)
Jan 27, 2010 2.290 2.290 2.050 2.130 889,420 -0.25(-10.50%)
Jan 26, 2010 2.540 2.540 2.270 2.380 710,203 -0.20(-7.75%)
Jan 25, 2010 3.130 3.150 2.370 2.580 711,482 -0.57(-18.10%)
Jan 22, 2010 3.150 3.230 3.150 3.150 86,781 +0.00(+0.00%)
Jan 21, 2010 3.350 3.400 3.100 3.150 177,989 -0.20(-5.97%)
Jan 20, 2010 3.500 3.560 3.300 3.350 113,617 -0.14(-4.09%)
Jan 19, 2010 3.550 3.620 3.400 3.493 174,376 -0.10(-2.71%)
Jan 15, 2010 3.780 3.590 3.590 3.590 156,700 -0.11(-2.97%)
Jan 14, 2010 3.520 3.740 3.510 3.700 184,344 +0.30(+8.82%)
Jan 13, 2010 3.280 3.480 3.280 3.400 241,296 +0.15(+4.62%)
Jan 12, 2010 3.790 3.870 3.150 3.250 741,443 -0.59(-15.36%)
Jan 11, 2010 3.980 3.980 3.790 3.840 99,229 -0.09(-2.25%)
Jan 08, 2010 3.960 3.960 3.840 3.928 110,574 +0.09(+2.30%)
Jan 07, 2010 3.940 3.970 3.840 3.840 80,039 -0.04(-1.03%)
Jan 06, 2010 4.000 4.000 3.800 3.880 99,650 +0.01(+0.26%)
Jan 05, 2010 3.950 3.950 3.750 3.870 138,871 +0.17(+4.59%)
Jan 04, 2010 4.000 4.000 3.700 3.700 202,011 -0.22(-5.61%)
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%)
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.