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, 2017 8.850 8.900 8.600 8.650 105,222 -0.15(-1.70%)
Jun 29, 2017 8.850 9.000 8.750 8.800 235,845 -0.05(-0.56%)
Jun 28, 2017 8.750 8.950 8.700 8.850 254,254 +0.20(+2.31%)
Jun 27, 2017 8.650 8.800 8.500 8.650 122,804 -0.10(-1.14%)
Jun 26, 2017 8.900 8.900 8.650 8.750 146,601 -0.10(-1.13%)
Jun 23, 2017 8.900 8.850 902,765 +0.30(+3.51%)
Jun 22, 2017 8.450 8.775 8.450 8.550 300,840 +0.10(+1.18%)
Jun 21, 2017 8.250 8.500 8.150 8.450 248,194 +0.25(+3.05%)
Jun 20, 2017 8.500 8.500 8.150 8.200 84,435 -0.30(-3.53%)
Jun 19, 2017 8.350 8.500 8.350 8.500 186,436 +0.15(+1.80%)
Jun 16, 2017 8.400 8.600 8.050 8.350 426,048 -0.25(-2.91%)
Jun 15, 2017 8.550 8.650 8.550 8.600 39,478 +0.00(+0.00%)
Jun 14, 2017 8.600 8.700 8.416 8.600 93,150 +0.05(+0.58%)
Jun 13, 2017 8.700 8.750 8.400 8.550 201,277 -0.15(-1.72%)
Jun 12, 2017 8.900 9.000 8.600 8.700 203,290 -0.30(-3.33%)
Jun 09, 2017 8.700 9.150 8.700 9.000 415,839 +0.30(+3.45%)
Jun 08, 2017 8.500 8.775 8.400 8.700 132,276 +0.20(+2.35%)
Jun 07, 2017 8.450 8.700 8.375 8.500 232,371 +0.05(+0.59%)
Jun 06, 2017 8.250 8.500 8.200 8.450 181,262 +0.10(+1.20%)
Jun 05, 2017 8.450 8.600 8.300 8.350 140,600 -0.15(-1.76%)
Jun 02, 2017 8.500 8.750 8.350 8.500 362,003 -0.10(-1.16%)
Jun 01, 2017 8.250 8.750 8.250 8.600 286,775 +0.25(+2.99%)
May 31, 2017 8.300 8.400 8.100 8.350 250,834 +0.05(+0.60%)
May 30, 2017 8.200 8.400 8.155 8.300 149,151 +0.10(+1.22%)
May 26, 2017 8.050 8.300 8.050 8.200 142,650 +0.05(+0.61%)
May 25, 2017 8.100 8.175 8.000 8.150 208,842 +0.05(+0.62%)
May 24, 2017 8.100 8.250 8.050 8.100 144,400 +0.00(+0.00%)
May 23, 2017 8.150 8.200 8.050 8.100 158,683 -0.05(-0.61%)
May 22, 2017 8.250 8.350 8.100 8.150 137,902 -0.05(-0.61%)
May 19, 2017 8.050 8.250 8.025 8.200 136,861 +0.10(+1.23%)
May 18, 2017 8.300 8.350 8.000 8.100 278,381 -0.15(-1.82%)
May 17, 2017 8.600 8.650 8.200 8.250 250,949 -0.50(-5.71%)
May 16, 2017 8.550 8.800 8.500 8.750 341,694 +0.10(+1.16%)
May 15, 2017 8.700 8.850 8.600 8.650 166,511 -0.05(-0.57%)
May 12, 2017 8.750 8.850 8.550 8.700 337,692 -0.05(-0.57%)
May 11, 2017 8.850 8.950 8.650 8.750 337,600 -0.10(-1.13%)
May 10, 2017 8.400 9.150 8.350 8.850 559,334 +0.40(+4.73%)
May 09, 2017 8.050 8.500 8.000 8.450 468,311 +0.45(+5.62%)
May 08, 2017 7.950 8.100 7.850 8.000 348,834 +0.05(+0.63%)
May 05, 2017 8.050 8.100 7.750 7.950 457,241 -0.10(-1.24%)
May 04, 2017 7.800 8.100 7.800 8.050 522,208 +0.25(+3.21%)
May 03, 2017 7.700 8.175 7.400 7.800 937,315 +0.20(+2.63%)
May 02, 2017 7.100 7.700 7.040 7.600 889,121 +0.55(+7.80%)
May 01, 2017 7.100 7.100 6.825 7.050 173,389 -0.05(-0.70%)
Apr 28, 2017 7.050 7.150 6.800 7.100 285,517 +0.05(+0.71%)
Apr 27, 2017 7.000 7.100 6.950 7.050 128,418 +0.10(+1.44%)
Apr 26, 2017 7.000 7.081 6.900 6.950 225,251 -0.10(-1.42%)
Apr 25, 2017 7.150 7.200 7.000 7.050 165,753 +0.00(+0.00%)
Apr 24, 2017 7.150 7.200 6.950 7.050 262,543 +0.00(+0.00%)
Apr 21, 2017 7.100 7.200 7.000 7.050 285,273 -0.10(-1.40%)
Apr 20, 2017 6.900 7.200 6.900 7.150 237,876 +0.30(+4.38%)
Apr 19, 2017 6.800 7.050 6.675 6.850 361,395 +0.05(+0.74%)
Apr 18, 2017 6.800 6.850 6.550 6.800 189,926 -0.10(-1.45%)
Apr 17, 2017 6.700 7.000 6.700 6.900 251,453 +0.20(+2.99%)
Apr 13, 2017 6.650 6.800 6.600 6.700 228,969 +0.05(+0.75%)
Apr 12, 2017 6.950 7.000 6.600 6.650 231,405 -0.40(-5.67%)
Apr 11, 2017 7.000 7.050 6.750 7.050 235,528 +0.10(+1.44%)
Apr 10, 2017 7.150 7.200 6.900 6.950 152,112 -0.15(-2.11%)
Apr 07, 2017 7.050 7.200 7.000 7.100 265,132 +0.05(+0.71%)
Apr 06, 2017 7.000 7.100 6.900 7.050 275,224 +0.05(+0.71%)
Apr 05, 2017 7.100 7.150 7.000 7.000 174,207 -0.05(-0.71%)
Apr 04, 2017 7.100 7.255 7.000 7.050 235,290 -0.05(-0.70%)
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.