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 22, 2021 4.290 4.290 4.290 0 +0.03(+0.70%)
Feb 19, 2021 4.290 4.330 4.250 4.260 1,205,600 +0.00(+0.00%)
Feb 18, 2021 4.240 4.280 4.220 4.260 1,761,705 +0.02(+0.47%)
Feb 17, 2021 4.220 4.240 4.220 4.240 1,094,510 +0.00(+0.00%)
Feb 16, 2021 4.230 4.250 4.210 4.240 377,315 -0.02(-0.47%)
Feb 12, 2021 4.200 4.260 4.190 4.260 222,100 +0.04(+0.95%)
Feb 11, 2021 4.230 4.240 4.200 4.220 403,863 +0.01(+0.24%)
Feb 10, 2021 4.240 4.240 4.200 4.210 549,470 -0.01(-0.24%)
Feb 09, 2021 4.290 4.310 4.180 4.220 1,032,205 -0.06(-1.40%)
Feb 08, 2021 4.260 4.400 4.220 4.280 1,277,926 +0.06(+1.42%)
Feb 05, 2021 4.240 4.240 4.200 4.220 258,500 -0.01(-0.24%)
Feb 04, 2021 4.210 4.240 4.190 4.230 356,751 +0.02(+0.48%)
Feb 03, 2021 4.190 4.210 4.140 4.210 715,329 +0.01(+0.24%)
Feb 02, 2021 4.240 4.240 4.200 4.200 525,443 -0.04(-0.94%)
Feb 01, 2021 4.170 4.240 4.150 4.240 731,690 +0.08(+1.92%)
Jan 29, 2021 4.150 4.190 4.130 4.160 881,900 +0.01(+0.24%)
Jan 28, 2021 4.190 4.190 4.110 4.150 936,750 -0.03(-0.72%)
Jan 27, 2021 4.220 4.260 4.180 4.180 1,295,449 -0.07(-1.65%)
Jan 26, 2021 4.230 4.280 4.200 4.250 725,906 +0.04(+0.95%)
Jan 25, 2021 4.240 4.310 4.210 4.210 751,598 -0.03(-0.71%)
Jan 22, 2021 4.200 4.250 4.180 4.240 595,800 +0.05(+1.19%)
Jan 21, 2021 4.220 4.220 4.190 4.190 316,376 -0.01(-0.24%)
Jan 20, 2021 4.200 4.220 4.190 4.200 256,872 +0.01(+0.24%)
Jan 19, 2021 4.180 4.220 4.170 4.190 305,724 +0.02(+0.48%)
Jan 15, 2021 4.160 4.210 4.160 4.170 558,900 +0.00(+0.00%)
Jan 14, 2021 4.190 4.200 4.160 4.170 1,169,148 +0.01(+0.24%)
Jan 13, 2021 4.160 4.190 4.145 4.160 726,043 -0.02(-0.48%)
Jan 12, 2021 4.150 4.200 4.150 4.180 310,997 +0.02(+0.48%)
Jan 11, 2021 4.140 4.200 4.110 4.160 445,956 +0.02(+0.48%)
Jan 08, 2021 4.140 4.170 4.110 4.140 595,100 +0.00(+0.00%)
Jan 07, 2021 4.120 4.150 4.110 4.140 270,847 +0.03(+0.73%)
Jan 06, 2021 4.140 4.190 4.100 4.110 378,672 -0.01(-0.24%)
Jan 05, 2021 4.130 4.170 4.120 4.120 550,126 -0.02(-0.48%)
Jan 04, 2021 4.170 4.190 4.105 4.140 490,671 -0.03(-0.72%)
Dec 31, 2020 4.170 4.170 4.170 726,660 +0.04(+0.97%)
Dec 30, 2020 4.130 4.150 4.050 4.130 726,660 +0.00(+0.00%)
Dec 29, 2020 4.190 4.210 4.110 4.130 1,161,574 -0.05(-1.20%)
Dec 28, 2020 4.210 4.230 4.175 4.180 471,259 -0.01(-0.24%)
Dec 24, 2020 4.200 4.220 4.165 4.190 320,600 +0.01(+0.24%)
Dec 23, 2020 4.200 4.320 4.160 4.180 803,563 -0.03(-0.71%)
Dec 22, 2020 4.160 4.210 4.150 4.210 722,455 +0.06(+1.45%)
Dec 21, 2020 4.170 4.200 4.140 4.150 1,604,141 -0.03(-0.72%)
Dec 18, 2020 4.200 4.210 4.130 4.180 945,500 -0.02(-0.48%)
Dec 17, 2020 4.200 4.210 4.170 4.200 493,588 +0.00(+0.00%)
Dec 16, 2020 4.200 4.230 4.190 4.200 1,457,202 -0.01(-0.24%)
Dec 15, 2020 4.210 4.230 4.180 4.210 1,926,587 +0.00(+0.12%)
Dec 14, 2020 4.190 4.250 4.180 4.205 2,911,374 -0.03(-0.59%)
Dec 11, 2020 4.100 4.250 4.100 4.230 8,402,600 +0.23(+5.75%)
Dec 10, 2020 3.970 4.100 3.970 4.000 285,324 -0.04(-0.99%)
Dec 09, 2020 4.010 4.180 3.994 4.040 428,793 +0.04(+1.00%)
Dec 08, 2020 4.070 4.130 3.980 4.000 592,940 -0.11(-2.68%)
Dec 07, 2020 4.040 4.160 3.890 4.110 616,818 +0.03(+0.74%)
Dec 04, 2020 3.950 4.085 3.920 4.080 834,800 +0.18(+4.62%)
Dec 03, 2020 3.710 4.150 3.670 3.900 1,554,313 +0.24(+6.56%)
Dec 02, 2020 3.750 3.770 3.580 3.660 859,360 -0.10(-2.66%)
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.