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 (%)
May 29, 2020 3.000 3.010 2.720 2.985 896,000 -0.12(-3.71%)
May 28, 2020 3.210 3.240 3.040 3.100 1,001,438 -0.10(-3.13%)
May 27, 2020 3.210 3.290 3.090 3.200 745,812 +0.09(+2.89%)
May 26, 2020 3.100 3.210 3.070 3.110 508,355 +0.10(+3.32%)
May 22, 2020 2.980 3.090 2.870 3.010 361,300 +0.06(+2.03%)
May 21, 2020 2.930 3.050 2.890 2.950 186,102 +0.02(+0.68%)
May 20, 2020 2.920 3.020 2.890 2.930 194,760 +0.04(+1.38%)
May 19, 2020 2.920 3.010 2.860 2.890 256,839 -0.03(-1.03%)
May 18, 2020 2.980 3.050 2.890 2.920 389,036 +0.06(+2.10%)
May 15, 2020 2.810 2.910 2.780 2.860 196,600 +0.03(+1.06%)
May 14, 2020 2.820 2.890 2.620 2.830 222,599 +0.02(+0.71%)
May 13, 2020 3.000 3.000 2.710 2.810 486,209 -0.20(-6.64%)
May 12, 2020 2.950 3.110 2.900 3.010 306,925 +0.11(+3.79%)
May 11, 2020 3.130 3.130 2.900 2.900 430,593 -0.20(-6.45%)
May 08, 2020 3.140 3.170 3.070 3.100 254,600 -0.01(-0.32%)
May 07, 2020 3.090 3.150 3.010 3.110 167,536 +0.07(+2.30%)
May 06, 2020 3.090 3.170 2.980 3.040 198,810 -0.06(-1.94%)
May 05, 2020 3.200 3.370 3.075 3.100 239,834 -0.08(-2.52%)
May 04, 2020 3.180 3.230 3.060 3.180 167,360 -0.02(-0.63%)
May 01, 2020 3.290 3.290 3.130 3.200 421,200 -0.10(-3.03%)
Apr 30, 2020 3.400 3.435 3.255 3.300 454,236 -0.10(-2.94%)
Apr 29, 2020 3.490 3.510 3.380 3.400 494,574 +0.00(+0.00%)
Apr 28, 2020 3.490 3.510 3.280 3.400 311,434 +0.02(+0.59%)
Apr 27, 2020 3.400 3.410 3.340 3.380 432,586 +0.03(+0.90%)
Apr 24, 2020 3.350 3.370 3.240 3.350 188,300 +0.02(+0.60%)
Apr 23, 2020 3.370 3.430 3.300 3.330 269,836 -0.02(-0.60%)
Apr 22, 2020 3.430 3.430 3.300 3.350 219,094 +0.01(+0.30%)
Apr 21, 2020 3.190 3.370 3.120 3.340 283,229 +0.03(+0.91%)
Apr 20, 2020 3.400 3.450 3.230 3.310 513,020 -0.08(-2.36%)
Apr 17, 2020 3.600 3.650 3.360 3.390 550,900 +0.01(+0.30%)
Apr 16, 2020 3.490 3.590 3.340 3.380 577,316 -0.09(-2.59%)
Apr 15, 2020 3.470 3.650 3.250 3.470 468,541 -0.06(-1.70%)
Apr 14, 2020 3.420 3.540 3.360 3.530 415,494 +0.21(+6.33%)
Apr 13, 2020 3.320 3.480 3.170 3.320 593,463 +0.00(+0.00%)
Apr 09, 2020 3.320 3.400 3.205 3.320 562,500 +0.13(+4.08%)
Apr 08, 2020 3.070 3.350 3.025 3.190 489,644 +0.19(+6.33%)
Apr 07, 2020 3.140 3.370 2.910 3.000 675,799 -0.06(-1.96%)
Apr 06, 2020 2.870 3.150 2.830 3.060 522,144 +0.33(+12.09%)
Apr 03, 2020 2.760 2.900 2.500 2.730 538,000 -0.06(-2.15%)
Apr 02, 2020 2.710 2.940 2.700 2.790 415,013 +0.08(+2.95%)
Apr 01, 2020 2.980 3.100 2.700 2.710 642,121 -0.40(-12.86%)
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%)
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.