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 (%)
Mar 31, 2017 7.050 7.400 6.900 7.200 683,574 +0.25(+3.60%)
Mar 30, 2017 7.050 7.100 6.900 6.950 231,813 -0.05(-0.71%)
Mar 29, 2017 6.850 7.050 6.650 7.000 315,037 +0.15(+2.19%)
Mar 28, 2017 6.400 6.950 6.300 6.850 321,480 +0.40(+6.20%)
Mar 27, 2017 6.450 6.500 6.345 6.450 169,947 +0.00(+0.00%)
Mar 24, 2017 6.650 6.850 6.400 6.450 199,883 -0.20(-3.01%)
Mar 23, 2017 6.700 6.800 6.550 6.650 238,943 +0.00(+0.00%)
Mar 22, 2017 7.150 7.150 6.600 6.650 358,367 -0.45(-6.34%)
Mar 21, 2017 7.100 7.250 6.900 7.100 269,386 -0.05(-0.70%)
Mar 20, 2017 7.050 7.400 7.050 7.150 366,069 +0.00(+0.00%)
Mar 17, 2017 7.200 7.200 7.000 7.150 339,994 -0.10(-1.38%)
Mar 16, 2017 7.050 7.250 7.000 7.250 283,265 +0.20(+2.84%)
Mar 15, 2017 7.100 7.250 6.975 7.050 271,544 +0.00(+0.00%)
Mar 14, 2017 6.950 7.100 6.800 7.050 257,592 +0.10(+1.44%)
Mar 13, 2017 6.900 7.100 6.850 6.950 307,194 +0.10(+1.46%)
Mar 10, 2017 7.050 7.150 6.750 6.850 276,988 -0.15(-2.14%)
Mar 09, 2017 6.850 7.100 6.850 7.000 460,885 +0.25(+3.70%)
Mar 08, 2017 6.500 7.000 5.950 6.750 1,822,644 +0.75(+12.50%)
Mar 07, 2017 6.050 6.200 5.900 6.000 347,274 -0.10(-1.64%)
Mar 06, 2017 6.250 6.250 6.000 6.100 226,299 -0.15(-2.40%)
Mar 03, 2017 6.200 6.300 6.100 6.250 121,647 +0.00(+0.00%)
Mar 02, 2017 6.000 6.300 5.950 6.250 231,287 +0.25(+4.17%)
Mar 01, 2017 6.100 6.350 5.950 6.000 347,477 -0.05(-0.83%)
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%)
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.