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 (%)
Jun 30, 2011 14.10 14.11 12.92 13.40 3,231,761 -0.35(-2.55%)
Jun 29, 2011 14.40 15.45 13.71 13.75 6,227,441 -0.51(-3.58%)
Jun 28, 2011 14.08 14.40 13.81 14.26 1,463,997 +0.25(+1.78%)
Jun 27, 2011 14.55 14.55 13.20 14.01 2,219,878 -0.31(-2.16%)
Jun 24, 2011 15.13 15.55 14.03 14.32 5,413,222 -0.70(-4.66%)
Jun 23, 2011 14.64 15.85 13.80 15.02 5,551,900 +0.08(+0.56%)
Jun 22, 2011 13.72 15.30 13.01 14.94 7,241,729 +2.34(+18.54%)
Jun 21, 2011 12.19 12.70 12.08 12.60 1,286,691 +0.48(+3.98%)
Jun 20, 2011 12.06 12.51 11.86 12.12 1,010,699 -0.18(-1.48%)
Jun 17, 2011 12.52 12.61 12.04 12.30 853,126 -0.04(-0.32%)
Jun 16, 2011 12.17 12.80 11.99 12.34 1,564,188 +0.19(+1.56%)
Jun 15, 2011 12.45 12.62 11.83 12.15 1,375,210 -0.40(-3.19%)
Jun 14, 2011 12.42 13.05 12.38 12.55 2,368,721 +0.27(+2.20%)
Jun 13, 2011 11.80 12.50 11.71 12.28 2,671,013 +0.65(+5.59%)
Jun 10, 2011 10.95 11.98 10.75 11.63 3,060,057 +0.77(+7.09%)
Jun 09, 2011 10.39 10.97 10.29 10.86 856,014 +0.57(+5.54%)
Jun 08, 2011 10.51 10.57 10.20 10.29 701,412 -0.26(-2.46%)
Jun 07, 2011 10.65 10.93 10.15 10.55 1,150,478 +0.08(+0.76%)
Jun 06, 2011 10.99 11.09 10.36 10.47 1,141,825 -0.52(-4.73%)
Jun 03, 2011 11.00 11.42 10.80 10.99 1,314,149 +2.35(+27.20%)
May 24, 2011 8.790 8.810 8.530 8.640 780,698 -0.08(-0.92%)
May 23, 2011 8.890 8.890 8.610 8.720 712,653 -0.28(-3.11%)
May 20, 2011 9.250 9.250 8.900 9.000 701,429 -0.32(-3.43%)
May 19, 2011 9.580 9.580 9.150 9.320 800,173 -0.26(-2.71%)
May 18, 2011 9.140 9.620 8.960 9.580 1,245,522 +0.68(+7.64%)
May 17, 2011 8.930 9.050 8.620 8.900 726,703 -0.02(-0.22%)
May 16, 2011 9.620 9.620 8.860 8.920 946,406 -0.64(-6.69%)
May 13, 2011 10.05 10.05 9.180 9.560 1,426,020 -0.49(-4.88%)
May 12, 2011 10.08 10.21 10.00 10.05 1,596,460 -0.15(-1.47%)
May 11, 2011 10.28 10.59 9.800 10.20 4,648,288 +0.65(+6.81%)
May 10, 2011 9.560 9.600 9.010 9.550 1,607,182 +0.13(+1.38%)
May 09, 2011 9.250 9.540 9.170 9.420 1,392,971 +0.30(+3.29%)
May 06, 2011 8.790 9.150 8.740 9.120 863,659 +0.40(+4.59%)
May 05, 2011 8.250 8.760 8.160 8.720 545,455 +0.44(+5.31%)
May 04, 2011 8.450 8.490 8.100 8.280 478,306 -0.21(-2.47%)
May 03, 2011 8.870 8.870 8.250 8.490 761,789 -0.46(-5.14%)
May 02, 2011 8.870 9.080 8.830 8.950 580,899 +0.07(+0.79%)
Apr 29, 2011 8.940 9.050 8.850 8.880 485,544 -0.03(-0.34%)
Apr 28, 2011 9.150 9.360 8.850 8.910 886,944 -0.15(-1.66%)
Apr 27, 2011 9.070 9.100 8.820 9.060 506,808 +0.03(+0.33%)
Apr 26, 2011 8.820 9.120 8.600 9.030 1,238,915 +0.21(+2.38%)
Apr 25, 2011 8.840 9.000 8.530 8.820 1,696,923 +0.53(+6.39%)
Apr 21, 2011 8.100 8.300 8.100 8.290 562,839 +0.18(+2.22%)
Apr 20, 2011 8.050 8.200 8.000 8.110 427,467 +0.07(+0.87%)
Apr 19, 2011 8.120 8.180 7.990 8.040 320,689 -0.13(-1.59%)
Apr 18, 2011 8.000 8.170 7.890 8.170 525,909 +0.02(+0.25%)
Apr 15, 2011 7.780 8.150 7.680 8.150 824,543 +0.33(+4.22%)
Apr 14, 2011 7.610 7.830 7.540 7.820 403,053 +0.12(+1.56%)
Apr 13, 2011 7.750 7.790 7.520 7.700 456,974 +0.25(+3.36%)
Apr 12, 2011 7.750 7.810 7.430 7.450 532,901 -0.28(-3.62%)
Apr 11, 2011 8.310 8.320 7.620 7.730 762,134 -0.60(-7.20%)
Apr 08, 2011 8.250 8.420 8.160 8.330 741,222 +0.15(+1.83%)
Apr 07, 2011 8.500 8.820 8.000 8.180 2,252,702 +0.03(+0.37%)
Apr 06, 2011 8.150 8.260 7.770 8.150 1,311,549 +0.13(+1.62%)
Apr 05, 2011 8.060 8.130 7.780 8.020 601,667 -0.04(-0.50%)
Apr 04, 2011 7.690 8.110 7.600 8.060 1,344,868 +0.32(+4.13%)
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.