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 29, 2012 10.95 11.30 10.25 10.50 1,954,089 -0.52(-4.72%)
Feb 28, 2012 11.25 11.31 10.67 11.02 5,224,464 +0.96(+9.54%)
Feb 27, 2012 9.990 10.19 9.750 10.06 2,720,692 +0.34(+3.50%)
Feb 24, 2012 9.510 9.780 9.510 9.720 1,068,714 +0.23(+2.42%)
Feb 23, 2012 9.620 9.660 9.475 9.490 709,976 -0.08(-0.84%)
Feb 22, 2012 9.790 9.890 9.520 9.570 695,154 -0.16(-1.64%)
Feb 21, 2012 9.600 9.890 9.600 9.730 891,413 +0.22(+2.31%)
Feb 17, 2012 9.660 9.870 9.400 9.510 383,505 -0.14(-1.45%)
Feb 16, 2012 9.310 9.680 8.920 9.650 884,480 +0.29(+3.10%)
Feb 15, 2012 9.920 9.947 9.300 9.360 1,080,143 -0.56(-5.65%)
Feb 14, 2012 10.10 10.24 9.660 9.920 1,039,856 -0.15(-1.49%)
Feb 13, 2012 10.46 10.46 10.00 10.07 696,247 -0.16(-1.56%)
Feb 10, 2012 10.32 10.52 10.18 10.23 555,513 -0.28(-2.66%)
Feb 09, 2012 10.42 10.76 10.12 10.51 833,755 +0.07(+0.67%)
Feb 08, 2012 10.79 11.08 10.35 10.44 1,708,251 -0.15(-1.42%)
Feb 07, 2012 10.08 10.70 10.01 10.59 922,915 +0.47(+4.64%)
Feb 06, 2012 10.27 10.31 10.00 10.12 575,045 -0.27(-2.60%)
Feb 03, 2012 10.51 10.64 10.26 10.39 879,181 +0.07(+0.68%)
Feb 02, 2012 10.40 10.45 10.05 10.32 927,225 -0.08(-0.77%)
Feb 01, 2012 10.20 10.60 9.900 10.40 2,585,689 +0.42(+4.21%)
Jan 31, 2012 8.980 10.12 8.980 9.980 2,649,875 +1.07(+12.01%)
Jan 30, 2012 9.110 9.200 8.520 8.910 880,461 -0.34(-3.68%)
Jan 27, 2012 9.090 9.410 8.940 9.250 695,424 +0.24(+2.66%)
Jan 26, 2012 9.040 9.140 8.850 9.010 795,016 -0.01(-0.11%)
Jan 25, 2012 9.190 9.350 8.880 9.020 1,038,760 +0.22(+2.50%)
Jan 24, 2012 8.970 8.970 8.580 8.800 871,194 -0.23(-2.55%)
Jan 23, 2012 8.620 9.200 8.550 9.030 1,976,149 +0.47(+5.49%)
Jan 20, 2012 8.310 8.570 8.190 8.560 1,201,594 +0.22(+2.64%)
Jan 19, 2012 8.190 8.420 8.050 8.340 1,108,287 +0.19(+2.33%)
Jan 18, 2012 7.920 8.437 7.920 8.150 1,133,152 +0.20(+2.52%)
Jan 17, 2012 8.270 8.670 7.830 7.950 3,296,777 -0.15(-1.85%)
Jan 13, 2012 7.090 8.570 7.060 8.100 3,445,675 +0.97(+13.60%)
Jan 12, 2012 7.430 7.430 7.030 7.130 723,369 -0.31(-4.17%)
Jan 11, 2012 7.660 7.680 7.250 7.440 580,136 -0.14(-1.85%)
Jan 10, 2012 7.760 7.790 7.560 7.580 331,145 -0.03(-0.39%)
Jan 09, 2012 7.680 7.720 7.550 7.610 429,959 -0.10(-1.30%)
Jan 06, 2012 7.930 7.930 7.550 7.710 660,022 -0.14(-1.78%)
Jan 05, 2012 7.720 7.950 7.660 7.850 551,938 +0.17(+2.21%)
Jan 04, 2012 7.400 7.970 7.280 7.680 1,166,325 +0.61(+8.63%)
Dec 30, 2011 6.600 7.330 6.560 7.070 2,708,665 +0.42(+6.32%)
Dec 29, 2011 6.810 6.840 6.400 6.650 2,465,439 -0.08(-1.19%)
Dec 28, 2011 7.730 7.920 6.670 6.730 2,498,439 -1.12(-14.27%)
Dec 27, 2011 8.230 8.230 7.810 7.850 951,363 -0.60(-7.10%)
Dec 23, 2011 8.500 8.520 8.260 8.450 687,792 +0.36(+4.45%)
Dec 21, 2011 8.650 8.900 7.140 8.090 5,509,507 -0.27(-3.23%)
Dec 20, 2011 8.660 8.970 8.100 8.360 1,038,154 -0.19(-2.22%)
Dec 19, 2011 9.160 9.160 8.500 8.550 918,076 -0.80(-8.56%)
Dec 16, 2011 8.840 9.680 8.762 9.350 1,058,095 +0.59(+6.74%)
Dec 15, 2011 9.150 9.160 8.640 8.760 820,437 -0.09(-1.02%)
Dec 14, 2011 9.420 9.480 8.530 8.850 1,406,047 -0.65(-6.84%)
Dec 13, 2011 10.37 10.60 9.500 9.500 1,216,196 -0.77(-7.50%)
Dec 12, 2011 11.13 11.13 10.10 10.27 1,165,301 -0.87(-7.81%)
Dec 09, 2011 11.11 11.50 11.03 11.14 434,967 +0.04(+0.36%)
Dec 08, 2011 11.90 12.00 11.02 11.10 1,184,572 -0.78(-6.57%)
Dec 07, 2011 11.66 11.95 11.50 11.88 592,731 +0.17(+1.45%)
Dec 06, 2011 11.90 11.90 11.37 11.71 423,541 +0.15(+1.30%)
Dec 05, 2011 11.26 11.60 11.16 11.56 580,415 +0.44(+3.96%)
Dec 02, 2011 11.14 11.39 11.03 11.12 379,570 +0.12(+1.09%)
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.