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 28, 2013 7.290 7.390 7.130 7.360 1,043,713 -0.08(-1.08%)
Feb 27, 2013 7.900 8.240 7.370 7.440 3,556,393 -0.04(-0.53%)
Feb 26, 2013 7.300 7.530 7.120 7.480 1,025,797 +0.04(+0.54%)
Feb 22, 2013 7.250 7.450 7.190 7.440 529,579 +0.23(+3.19%)
Feb 21, 2013 7.340 7.350 6.960 7.210 829,963 -0.12(-1.64%)
Feb 20, 2013 7.690 7.700 7.210 7.330 893,422 -0.33(-4.31%)
Feb 19, 2013 7.640 7.750 7.600 7.660 790,952 +0.10(+1.32%)
Feb 15, 2013 7.560 7.640 7.460 7.560 627,613 -0.04(-0.53%)
Feb 14, 2013 7.600 7.650 7.455 7.600 735,314 +0.05(+0.66%)
Feb 13, 2013 7.400 7.590 7.320 7.550 841,143 +0.14(+1.90%)
Feb 12, 2013 7.340 7.460 7.130 7.409 797,501 +0.11(+1.49%)
Feb 11, 2013 7.080 7.330 7.030 7.300 734,638 +0.27(+3.84%)
Feb 08, 2013 6.950 7.100 6.540 7.030 1,566,390 +0.07(+1.01%)
Feb 07, 2013 6.760 6.990 6.660 6.960 555,139 +0.22(+3.26%)
Feb 06, 2013 6.940 6.966 6.700 6.740 743,891 -0.08(-1.17%)
Feb 04, 2013 6.620 6.910 6.580 6.820 800,004 +0.13(+1.94%)
Feb 01, 2013 6.930 7.000 6.635 6.690 1,159,827 -0.23(-3.32%)
Jan 31, 2013 7.020 7.090 6.810 6.920 633,027 -0.13(-1.84%)
Jan 30, 2013 7.200 7.200 7.000 7.050 504,048 -0.15(-2.08%)
Jan 29, 2013 7.190 7.250 7.110 7.200 816,121 +0.01(+0.14%)
Jan 28, 2013 7.320 7.350 7.160 7.190 569,707 -0.05(-0.69%)
Jan 25, 2013 7.300 7.400 7.170 7.240 806,369 -0.06(-0.82%)
Jan 24, 2013 7.670 7.680 7.300 7.300 1,180,669 -0.40(-5.19%)
Jan 23, 2013 7.600 7.720 7.570 7.700 492,514 +0.10(+1.32%)
Jan 22, 2013 7.650 7.700 7.510 7.600 469,807 -0.02(-0.26%)
Jan 18, 2013 7.680 7.780 7.510 7.620 670,457 +0.01(+0.13%)
Jan 17, 2013 7.540 7.640 7.470 7.610 601,889 +0.13(+1.74%)
Jan 16, 2013 7.390 7.580 7.390 7.480 532,098 +0.10(+1.36%)
Jan 15, 2013 7.650 7.790 7.350 7.380 1,047,899 -0.30(-3.91%)
Jan 14, 2013 7.750 7.830 7.610 7.680 449,711 +0.00(+0.00%)
Jan 11, 2013 7.730 7.790 7.630 7.680 515,385 -0.02(-0.26%)
Jan 10, 2013 7.700 7.780 7.590 7.700 766,614 +0.11(+1.45%)
Jan 09, 2013 7.740 7.790 7.570 7.590 354,508 -0.11(-1.43%)
Jan 08, 2013 7.740 7.950 7.660 7.700 771,226 -0.03(-0.39%)
Jan 07, 2013 7.540 7.770 7.500 7.730 735,973 +0.28(+3.76%)
Jan 04, 2013 7.450 7.499 7.340 7.450 474,227 +0.02(+0.27%)
Jan 03, 2013 7.440 7.540 7.380 7.430 516,137 +0.01(+0.13%)
Jan 02, 2013 7.450 7.550 7.380 7.420 634,610 +0.05(+0.68%)
Dec 31, 2012 7.160 7.405 6.950 7.370 1,277,649 +0.21(+2.93%)
Dec 28, 2012 7.260 7.280 7.090 7.160 425,588 -0.12(-1.65%)
Dec 27, 2012 7.350 7.420 7.068 7.280 553,813 -0.04(-0.55%)
Dec 26, 2012 7.250 7.500 7.220 7.320 291,535 +0.04(+0.55%)
Dec 24, 2012 7.390 7.460 7.230 7.280 352,080 -0.13(-1.75%)
Dec 21, 2012 7.590 7.590 7.335 7.410 541,608 -0.27(-3.52%)
Dec 20, 2012 7.800 7.930 7.600 7.680 549,506 -0.10(-1.29%)
Dec 19, 2012 7.800 7.940 7.730 7.780 692,097 -0.01(-0.13%)
Dec 18, 2012 7.590 7.880 7.580 7.790 778,727 +0.20(+2.64%)
Dec 17, 2012 7.810 7.810 7.010 7.590 897,013 -0.21(-2.69%)
Dec 14, 2012 7.940 7.940 7.700 7.800 409,773 -0.02(-0.26%)
Dec 13, 2012 7.280 8.230 7.270 7.820 2,825,933 +0.71(+9.99%)
Dec 12, 2012 7.220 7.350 7.060 7.110 463,627 -0.08(-1.11%)
Dec 11, 2012 7.200 7.270 7.070 7.190 360,002 +0.01(+0.14%)
Dec 10, 2012 7.060 7.250 6.990 7.180 425,348 +0.21(+3.01%)
Dec 07, 2012 7.140 7.179 6.920 6.970 371,632 -0.14(-1.97%)
Dec 06, 2012 7.090 7.190 6.960 7.110 311,372 +0.04(+0.57%)
Dec 05, 2012 7.300 7.370 7.000 7.070 494,865 -0.22(-3.02%)
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.