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, 2017 6.400 6.450 6.000 6.050 339,522 -0.40(-6.20%)
Feb 27, 2017 6.150 6.500 6.150 6.450 197,405 +0.25(+4.03%)
Feb 24, 2017 6.200 6.300 6.100 6.200 265,034 -0.10(-1.59%)
Feb 23, 2017 6.450 6.500 6.237 6.300 152,828 -0.10(-1.56%)
Feb 22, 2017 6.500 6.525 6.350 6.400 104,954 -0.10(-1.54%)
Feb 21, 2017 6.500 6.550 6.450 6.500 58,245 +0.05(+0.78%)
Feb 17, 2017 6.450 6.450 6.450 0 +0.00(+0.00%)
Feb 16, 2017 6.500 6.550 6.400 6.450 77,673 -0.05(-0.77%)
Feb 15, 2017 6.450 6.550 6.350 6.500 104,582 +0.05(+0.78%)
Feb 14, 2017 6.250 6.550 6.100 6.450 263,249 +0.20(+3.20%)
Feb 13, 2017 6.500 6.550 6.200 6.250 314,599 -0.20(-3.10%)
Feb 10, 2017 6.550 6.700 6.400 6.450 184,564 -0.05(-0.77%)
Feb 09, 2017 6.350 6.700 6.200 6.500 325,603 +0.25(+4.00%)
Feb 08, 2017 6.100 6.450 6.100 6.250 180,248 +0.15(+2.46%)
Feb 07, 2017 6.600 6.650 6.100 6.100 282,964 -0.50(-7.58%)
Feb 06, 2017 6.600 6.750 6.450 6.600 123,631 -0.10(-1.49%)
Feb 03, 2017 6.650 6.800 6.550 6.700 108,936 +0.05(+0.75%)
Feb 02, 2017 6.800 6.850 6.600 6.650 70,748 -0.15(-2.21%)
Feb 01, 2017 6.700 7.000 6.700 6.800 123,772 +0.10(+1.49%)
Jan 31, 2017 6.600 6.700 6.500 6.700 138,509 +0.10(+1.52%)
Jan 30, 2017 6.700 6.700 6.500 6.600 92,201 -0.15(-2.22%)
Jan 27, 2017 6.750 6.800 6.550 6.750 133,766 +0.05(+0.75%)
Jan 26, 2017 6.850 6.900 6.600 6.700 205,852 -0.20(-2.90%)
Jan 25, 2017 7.100 7.150 6.800 6.900 102,663 -0.10(-1.43%)
Jan 24, 2017 6.850 7.150 6.800 7.000 175,709 +0.20(+2.94%)
Jan 23, 2017 6.750 6.950 6.750 6.800 86,372 +0.00(+0.00%)
Jan 20, 2017 6.850 7.025 6.750 6.800 131,880 +0.00(+0.00%)
Jan 19, 2017 6.750 7.000 6.700 6.800 162,995 +0.05(+0.74%)
Jan 18, 2017 6.950 7.000 6.750 6.750 116,013 -0.10(-1.46%)
Jan 17, 2017 6.950 6.950 6.800 6.850 120,562 -0.10(-1.44%)
Jan 13, 2017 6.950 6.950 6.950 0 +0.10(+1.46%)
Jan 12, 2017 6.950 7.050 6.800 6.850 137,208 -0.10(-1.44%)
Jan 11, 2017 7.150 7.150 6.925 6.950 131,631 -0.20(-2.80%)
Jan 10, 2017 7.250 7.350 7.000 7.150 118,514 -0.10(-1.38%)
Jan 09, 2017 7.400 7.450 7.250 7.250 156,653 -0.15(-2.03%)
Jan 06, 2017 7.300 7.450 7.200 7.400 151,332 +0.10(+1.37%)
Jan 05, 2017 7.400 7.450 7.250 7.300 143,795 -0.15(-2.01%)
Jan 04, 2017 7.100 7.550 7.100 7.450 402,080 +0.35(+4.93%)
Jan 03, 2017 7.150 7.200 6.950 7.100 113,266 +0.00(+0.00%)
Dec 30, 2016 7.100 7.100 7.100 0 +0.05(+0.71%)
Dec 29, 2016 6.750 7.100 6.750 7.050 202,579 +0.35(+5.22%)
Dec 28, 2016 7.000 7.000 6.650 6.700 215,858 -0.40(-5.63%)
Dec 27, 2016 6.450 7.100 6.400 7.100 365,179 +0.60(+9.23%)
Dec 23, 2016 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 22, 2016 7.050 7.150 6.500 6.500 472,960 -0.60(-8.45%)
Dec 21, 2016 7.300 7.400 7.050 7.100 146,422 -0.20(-2.74%)
Dec 20, 2016 7.450 7.450 7.200 7.300 167,757 -0.10(-1.35%)
Dec 19, 2016 7.100 7.450 7.100 7.400 256,778 +0.30(+4.23%)
Dec 16, 2016 7.150 7.300 7.100 7.100 287,113 +0.00(+0.00%)
Dec 15, 2016 7.100 7.350 7.000 7.100 252,160 -0.05(-0.70%)
Dec 14, 2016 7.350 7.350 7.025 7.150 121,133 -0.15(-2.05%)
Dec 13, 2016 7.300 7.400 7.200 7.300 328,734 +0.00(+0.00%)
Dec 12, 2016 7.150 7.300 7.000 7.300 446,789 +0.10(+1.39%)
Dec 09, 2016 7.150 7.300 7.050 7.200 182,603 +0.00(+0.00%)
Dec 08, 2016 6.850 7.200 6.850 7.200 305,423 +0.30(+4.35%)
Dec 07, 2016 6.650 6.950 6.600 6.900 237,653 +0.15(+2.22%)
Dec 06, 2016 6.600 6.750 6.550 6.750 121,820 +0.15(+2.27%)
Dec 05, 2016 6.550 6.700 6.500 6.600 149,386 +0.10(+1.54%)
Dec 02, 2016 6.500 6.600 6.400 6.500 209,073 +0.05(+0.78%)
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.