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 (%)
Jul 31, 2015 7.760 7.920 7.670 7.770 265,878 +0.05(+0.65%)
Jul 30, 2015 7.750 7.818 7.620 7.720 424,492 -0.08(-1.03%)
Jul 29, 2015 8.340 8.340 7.800 7.800 391,672 -0.39(-4.76%)
Jul 28, 2015 7.820 8.210 7.660 8.190 785,843 +0.41(+5.27%)
Jul 27, 2015 7.810 7.820 7.620 7.780 210,134 -0.04(-0.51%)
Jul 24, 2015 8.010 8.150 7.800 7.820 297,892 -0.25(-3.10%)
Jul 23, 2015 8.160 8.180 7.930 8.070 341,768 -0.05(-0.62%)
Jul 22, 2015 8.100 8.140 7.958 8.120 218,117 -0.02(-0.25%)
Jul 21, 2015 8.020 8.260 8.010 8.140 270,574 +0.09(+1.12%)
Jul 20, 2015 8.180 8.210 7.985 8.050 254,756 -0.16(-1.95%)
Jul 17, 2015 8.120 8.290 8.025 8.210 292,184 +0.06(+0.74%)
Jul 16, 2015 8.310 8.310 7.810 8.150 450,239 -0.13(-1.57%)
Jul 15, 2015 8.340 8.420 8.180 8.280 299,248 -0.02(-0.24%)
Jul 14, 2015 8.460 8.460 8.110 8.300 445,061 -0.19(-2.24%)
Jul 13, 2015 8.190 8.500 8.190 8.490 334,889 +0.30(+3.66%)
Jul 10, 2015 8.480 8.600 8.030 8.190 429,514 -0.20(-2.38%)
Jul 09, 2015 8.240 8.520 8.190 8.390 552,474 +0.22(+2.69%)
Jul 08, 2015 8.050 8.360 7.944 8.170 442,631 +0.12(+1.49%)
Jul 07, 2015 8.090 8.100 7.750 8.050 484,890 +0.06(+0.75%)
Jul 06, 2015 7.910 8.060 7.870 7.990 322,788 +0.06(+0.76%)
Jul 02, 2015 7.940 7.930 7.930 7.930 327,900 -0.05(-0.63%)
Jul 01, 2015 7.930 8.140 7.880 7.980 332,194 +0.06(+0.76%)
Jun 30, 2015 7.840 7.960 7.600 7.920 908,384 +0.04(+0.51%)
Jun 29, 2015 8.010 8.090 7.840 7.880 508,776 -0.17(-2.11%)
Jun 26, 2015 8.250 8.440 7.950 8.050 4,197,725 -0.14(-1.71%)
Jun 25, 2015 8.780 8.790 8.110 8.190 667,359 -0.53(-6.08%)
Jun 24, 2015 8.810 8.940 8.644 8.720 202,220 -0.09(-1.02%)
Jun 23, 2015 8.880 8.880 8.615 8.810 363,121 -0.06(-0.68%)
Jun 22, 2015 8.890 9.140 8.750 8.870 367,316 -0.12(-1.33%)
Jun 19, 2015 9.290 9.300 8.770 8.990 401,691 -0.35(-3.75%)
Jun 18, 2015 9.480 9.520 9.230 9.340 496,844 -0.10(-1.06%)
Jun 17, 2015 9.460 9.580 9.350 9.440 219,621 -0.03(-0.26%)
Jun 16, 2015 9.750 9.760 9.410 9.465 284,400 -0.27(-2.72%)
Jun 15, 2015 9.450 9.780 9.370 9.730 579,576 +0.36(+3.84%)
Jun 12, 2015 9.580 9.670 9.370 9.370 379,957 -0.22(-2.29%)
Jun 11, 2015 9.680 9.784 9.520 9.590 214,424 -0.07(-0.78%)
Jun 10, 2015 9.460 9.760 9.300 9.665 296,404 +0.27(+2.93%)
Jun 09, 2015 9.510 9.546 9.300 9.390 294,484 -0.15(-1.57%)
Jun 08, 2015 9.490 9.775 9.460 9.540 404,507 +0.05(+0.53%)
Jun 05, 2015 9.580 9.580 9.390 9.490 283,951 -0.12(-1.25%)
Jun 04, 2015 9.800 9.870 9.370 9.610 421,499 -0.20(-2.04%)
Jun 03, 2015 10.10 10.25 9.710 9.810 705,534 -0.35(-3.44%)
Jun 02, 2015 9.380 10.29 9.370 10.16 1,431,572 +0.80(+8.55%)
Jun 01, 2015 9.310 9.460 9.266 9.360 285,448 +0.05(+0.54%)
May 29, 2015 9.460 9.490 9.250 9.310 296,892 -0.18(-1.90%)
May 28, 2015 9.400 9.500 9.340 9.490 197,504 +0.05(+0.53%)
May 27, 2015 9.370 9.505 9.240 9.440 349,464 +0.16(+1.72%)
May 26, 2015 9.480 9.500 9.240 9.280 286,938 -0.16(-1.69%)
May 22, 2015 9.280 9.440 9.440 9.440 237,000 +0.08(+0.85%)
May 21, 2015 9.420 9.490 9.260 9.360 318,800 +0.01(+0.11%)
May 20, 2015 9.540 9.570 9.260 9.350 495,375 -0.12(-1.27%)
May 19, 2015 8.900 9.540 8.870 9.470 1,082,396 +0.60(+6.76%)
May 18, 2015 9.000 9.200 8.800 8.870 510,209 -0.07(-0.78%)
May 15, 2015 8.750 8.970 8.513 8.940 696,974 +0.29(+3.35%)
May 14, 2015 8.460 8.830 8.400 8.650 362,530 +0.19(+2.25%)
May 13, 2015 8.460 8.565 8.331 8.460 227,535 +0.02(+0.24%)
May 12, 2015 8.570 8.570 8.380 8.440 253,570 -0.11(-1.29%)
May 11, 2015 8.300 8.630 8.292 8.550 249,255 +0.16(+1.91%)
May 08, 2015 8.150 8.420 8.110 8.390 295,147 +0.34(+4.22%)
May 07, 2015 8.600 8.600 7.780 8.050 697,489 -0.59(-6.83%)
May 06, 2015 9.190 9.745 8.380 8.640 1,110,570 +0.31(+3.72%)
May 05, 2015 8.610 8.630 8.270 8.330 484,353 -0.28(-3.25%)
May 04, 2015 8.440 8.690 8.420 8.610 260,656 +0.11(+1.29%)
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.