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, 2020 3.470 3.540 3.100 3.110 623,125 -0.34(-9.86%)
Mar 30, 2020 3.260 3.450 3.040 3.450 1,022,169 +0.27(+8.49%)
Mar 27, 2020 3.300 3.350 3.010 3.180 407,400 -0.25(-7.29%)
Mar 26, 2020 3.100 3.440 2.910 3.430 779,116 +0.35(+11.36%)
Mar 25, 2020 3.330 3.510 3.000 3.080 556,450 -0.10(-3.14%)
Mar 24, 2020 3.070 3.440 3.000 3.180 1,216,404 +0.23(+7.80%)
Mar 23, 2020 2.540 2.950 2.400 2.950 893,176 +0.38(+14.79%)
Mar 20, 2020 2.710 2.960 2.440 2.570 943,800 -0.08(-3.02%)
Mar 19, 2020 2.250 2.960 2.170 2.650 1,180,535 +0.55(+26.19%)
Mar 18, 2020 2.520 2.570 2.060 2.100 662,011 -0.54(-20.45%)
Mar 17, 2020 2.650 2.650 2.420 2.640 855,087 +0.18(+7.32%)
Mar 16, 2020 2.850 2.930 2.430 2.460 1,481,596 -0.46(-15.75%)
Mar 13, 2020 3.200 3.380 2.650 2.920 1,922,500 +0.49(+20.16%)
Mar 12, 2020 2.850 3.200 2.420 2.430 2,620,772 -2.90(-54.41%)
Mar 11, 2020 6.120 6.240 5.270 5.330 833,543 -0.90(-14.45%)
Mar 10, 2020 6.070 6.250 5.800 6.230 470,477 +0.37(+6.31%)
Mar 09, 2020 6.000 6.040 5.700 5.860 754,641 -0.58(-9.01%)
Mar 06, 2020 6.310 6.650 6.250 6.440 387,500 -0.13(-1.98%)
Mar 05, 2020 6.300 6.590 6.200 6.570 533,298 +0.05(+0.77%)
Mar 04, 2020 6.940 7.000 6.190 6.520 577,830 -0.25(-3.69%)
Mar 03, 2020 7.050 7.070 6.610 6.770 714,076 -0.16(-2.31%)
Mar 02, 2020 6.660 6.940 6.460 6.930 531,910 +0.21(+3.12%)
Feb 28, 2020 6.550 7.110 6.500 6.720 734,700 -0.12(-1.75%)
Feb 27, 2020 7.040 7.210 6.750 6.840 330,336 -0.50(-6.81%)
Feb 26, 2020 7.170 7.610 7.060 7.340 548,263 +0.24(+3.38%)
Feb 25, 2020 8.040 8.150 7.085 7.100 536,960 -0.90(-11.25%)
Feb 24, 2020 8.030 8.230 7.630 8.000 484,354 -0.41(-4.88%)
Feb 21, 2020 8.570 8.620 8.325 8.410 417,500 -0.17(-1.98%)
Feb 20, 2020 8.370 8.690 8.160 8.580 739,750 +0.21(+2.51%)
Feb 19, 2020 7.880 8.700 7.830 8.370 649,570 +0.54(+6.90%)
Feb 18, 2020 8.370 8.400 7.755 7.830 501,884 -0.54(-6.45%)
Feb 14, 2020 8.250 8.920 7.965 8.370 948,500 +0.09(+1.09%)
Feb 13, 2020 9.000 9.010 8.250 8.280 599,229 -0.28(-3.27%)
Feb 12, 2020 7.640 8.630 7.610 8.560 1,007,665 +0.97(+12.78%)
Feb 11, 2020 7.330 7.620 7.330 7.590 591,929 +0.28(+3.83%)
Feb 10, 2020 7.270 7.400 7.150 7.310 292,482 +0.00(+0.07%)
Feb 07, 2020 7.380 7.470 7.110 7.305 426,300 -0.08(-1.02%)
Feb 06, 2020 7.500 7.620 7.200 7.380 633,402 -0.12(-1.60%)
Feb 05, 2020 7.680 7.680 7.460 7.500 374,058 -0.06(-0.79%)
Feb 04, 2020 7.550 7.680 7.450 7.560 424,271 +0.14(+1.89%)
Feb 03, 2020 7.710 7.730 7.310 7.420 519,039 -0.14(-1.85%)
Jan 31, 2020 8.150 8.188 7.500 7.560 611,000 -0.61(-7.47%)
Jan 30, 2020 8.340 8.428 8.150 8.170 358,927 -0.22(-2.62%)
Jan 29, 2020 8.050 8.480 8.020 8.390 1,018,571 +0.32(+3.97%)
Jan 28, 2020 7.920 8.130 7.810 8.070 342,592 +0.21(+2.67%)
Jan 27, 2020 8.000 8.010 7.770 7.860 347,972 -0.26(-3.20%)
Jan 24, 2020 8.480 8.550 7.950 8.120 569,800 -0.36(-4.25%)
Jan 23, 2020 8.200 8.510 7.970 8.480 590,133 +0.34(+4.18%)
Jan 22, 2020 7.940 8.230 7.940 8.140 449,508 +0.20(+2.52%)
Jan 21, 2020 7.900 7.980 7.720 7.940 365,974 +0.01(+0.13%)
Jan 17, 2020 7.700 7.950 7.637 7.930 407,400 +0.25(+3.26%)
Jan 16, 2020 7.750 7.850 7.630 7.680 381,223 +0.16(+2.13%)
Jan 15, 2020 7.480 7.530 7.250 7.520 460,145 +0.02(+0.27%)
Jan 14, 2020 7.610 7.610 7.310 7.500 429,352 -0.12(-1.57%)
Jan 13, 2020 7.650 7.720 7.570 7.620 381,831 -0.05(-0.65%)
Jan 10, 2020 7.770 7.770 7.560 7.670 353,100 -0.04(-0.52%)
Jan 09, 2020 8.070 8.070 7.680 7.710 447,983 -0.28(-3.50%)
Jan 08, 2020 8.100 8.180 7.930 7.990 456,724 -0.11(-1.36%)
Jan 07, 2020 8.200 8.350 7.780 8.100 821,033 -0.15(-1.82%)
Jan 06, 2020 8.080 8.380 8.070 8.250 511,396 +0.10(+1.23%)
Jan 03, 2020 7.980 8.200 7.910 8.150 328,200 +0.05(+0.62%)
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.