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, 2014 4.380 4.440 4.290 4.330 658,871 -0.03(-0.69%)
Feb 27, 2014 4.450 4.450 4.350 4.360 954,531 -0.12(-2.68%)
Feb 26, 2014 4.680 4.780 4.260 4.480 3,844,882 +0.22(+5.16%)
Feb 25, 2014 4.300 4.390 4.240 4.260 536,176 -0.04(-0.93%)
Feb 24, 2014 4.250 4.360 4.220 4.300 302,929 +0.08(+1.90%)
Feb 21, 2014 4.340 4.430 4.200 4.220 322,233 -0.08(-1.86%)
Feb 20, 2014 4.200 4.300 4.180 4.300 210,611 +0.09(+2.14%)
Feb 19, 2014 4.200 4.250 4.170 4.210 207,024 -0.02(-0.47%)
Feb 18, 2014 4.070 4.260 4.070 4.230 363,204 +0.17(+4.19%)
Feb 14, 2014 4.030 4.060 4.060 4.060 282,600 +0.03(+0.74%)
Feb 13, 2014 3.920 4.050 3.910 4.030 258,397 +0.09(+2.28%)
Feb 12, 2014 4.050 4.050 3.940 3.940 405,814 -0.11(-2.72%)
Feb 11, 2014 4.020 4.050 4.020 4.050 228,788 +0.02(+0.50%)
Feb 10, 2014 4.040 4.100 4.000 4.030 257,476 -0.04(-0.98%)
Feb 07, 2014 4.070 4.110 4.020 4.070 194,050 +0.02(+0.49%)
Feb 06, 2014 4.020 4.090 3.960 4.050 229,631 +0.03(+0.75%)
Feb 05, 2014 4.070 4.100 3.990 4.020 255,722 -0.05(-1.23%)
Feb 04, 2014 4.040 4.130 4.022 4.070 190,311 +0.04(+0.99%)
Feb 03, 2014 4.210 4.240 4.010 4.030 285,111 -0.19(-4.50%)
Jan 31, 2014 4.140 4.256 4.120 4.220 274,006 -0.03(-0.71%)
Jan 30, 2014 4.200 4.280 4.124 4.250 195,363 +0.12(+2.91%)
Jan 29, 2014 4.260 4.320 4.120 4.130 251,518 -0.17(-3.95%)
Jan 28, 2014 4.330 4.410 4.240 4.300 383,554 -0.03(-0.69%)
Jan 27, 2014 4.490 4.540 4.320 4.330 238,078 -0.11(-2.48%)
Jan 24, 2014 4.480 4.640 4.400 4.440 267,082 -0.08(-1.77%)
Jan 23, 2014 4.750 4.750 4.480 4.520 321,617 -0.21(-4.44%)
Jan 22, 2014 4.370 4.730 4.370 4.730 495,926 +0.38(+8.74%)
Jan 21, 2014 4.350 4.420 4.210 4.350 204,237 +0.06(+1.40%)
Jan 17, 2014 4.380 4.290 4.290 4.290 195,700 -0.06(-1.38%)
Jan 16, 2014 4.600 4.632 4.320 4.350 326,023 -0.27(-5.84%)
Jan 15, 2014 4.620 4.650 4.600 4.620 132,106 +0.00(+0.00%)
Jan 14, 2014 4.640 4.650 4.580 4.620 229,392 -0.02(-0.43%)
Jan 13, 2014 4.600 4.766 4.580 4.640 519,644 +0.01(+0.22%)
Jan 10, 2014 4.540 4.640 4.450 4.630 165,345 +0.08(+1.76%)
Jan 09, 2014 4.600 4.630 4.490 4.550 222,230 -0.02(-0.44%)
Jan 08, 2014 4.460 4.580 4.460 4.570 314,042 +0.08(+1.78%)
Jan 07, 2014 4.500 4.530 4.440 4.490 279,152 +0.04(+0.90%)
Jan 06, 2014 4.400 4.465 4.360 4.450 352,893 +0.07(+1.60%)
Jan 03, 2014 4.390 4.400 4.320 4.380 162,235 +0.02(+0.46%)
Jan 02, 2014 4.310 4.390 4.300 4.360 220,434 +0.01(+0.23%)
Dec 31, 2013 4.300 4.350 4.350 4.350 463,100 +0.03(+0.69%)
Dec 30, 2013 4.140 4.360 4.080 4.320 818,586 +0.14(+3.35%)
Dec 27, 2013 4.000 4.190 4.000 4.180 345,896 +0.16(+3.98%)
Dec 26, 2013 4.110 4.120 4.010 4.020 201,164 -0.08(-1.95%)
Dec 24, 2013 4.120 4.140 4.050 4.100 201,546 -0.01(-0.24%)
Dec 23, 2013 4.040 4.160 4.020 4.110 301,234 +0.10(+2.49%)
Dec 20, 2013 4.080 4.170 3.990 4.010 466,165 -0.09(-2.20%)
Dec 19, 2013 4.030 4.115 3.990 4.100 295,301 +0.03(+0.74%)
Dec 18, 2013 4.250 4.310 4.000 4.070 1,093,331 +0.17(+4.36%)
Dec 17, 2013 3.920 4.000 3.880 3.900 266,559 -0.03(-0.76%)
Dec 16, 2013 3.850 3.945 3.730 3.930 193,758 +0.12(+3.15%)
Dec 13, 2013 3.750 3.840 3.720 3.810 138,459 +0.04(+1.06%)
Dec 12, 2013 3.720 3.800 3.670 3.770 428,689 +0.05(+1.34%)
Dec 11, 2013 3.830 3.840 3.670 3.720 333,994 -0.13(-3.38%)
Dec 10, 2013 3.890 3.960 3.820 3.850 154,744 -0.06(-1.53%)
Dec 09, 2013 3.890 3.910 3.850 3.910 174,353 +0.00(+0.00%)
Dec 06, 2013 3.960 3.970 3.880 3.910 0 -0.01(-0.26%)
Dec 05, 2013 3.960 4.030 3.890 3.920 0 -0.05(-1.26%)
Dec 04, 2013 4.030 4.040 3.910 3.970 0 -0.07(-1.73%)
Dec 03, 2013 4.170 4.195 4.020 4.040 0 -0.15(-3.58%)
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.