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 (%)
Aug 31, 2015 7.540 7.560 7.130 7.320 500,697 -0.29(-3.81%)
Aug 28, 2015 7.210 7.655 7.190 7.610 492,221 +0.46(+6.43%)
Aug 27, 2015 7.090 7.470 6.855 7.150 827,446 +0.48(+7.20%)
Aug 26, 2015 6.390 6.720 6.260 6.670 601,845 +0.37(+5.87%)
Aug 25, 2015 6.390 6.585 6.200 6.300 675,627 +0.26(+4.30%)
Aug 24, 2015 6.080 6.565 6.030 6.040 916,664 -0.50(-7.65%)
Aug 21, 2015 7.060 7.150 6.470 6.540 683,177 -0.66(-9.17%)
Aug 20, 2015 7.250 7.400 7.200 7.200 281,183 -0.11(-1.50%)
Aug 19, 2015 7.380 7.480 7.240 7.310 247,497 -0.09(-1.22%)
Aug 18, 2015 7.700 7.700 7.300 7.400 330,937 -0.30(-3.90%)
Aug 17, 2015 7.450 7.730 7.330 7.700 265,636 +0.20(+2.67%)
Aug 14, 2015 7.650 7.650 7.250 7.500 329,768 -0.17(-2.22%)
Aug 13, 2015 7.560 7.740 7.470 7.670 253,718 +0.09(+1.19%)
Aug 12, 2015 7.650 7.770 7.240 7.580 457,125 -0.04(-0.52%)
Aug 11, 2015 7.670 7.830 7.510 7.620 487,510 -0.11(-1.42%)
Aug 10, 2015 7.350 7.840 7.100 7.730 573,624 +0.39(+5.31%)
Aug 07, 2015 7.730 7.850 7.140 7.340 540,880 -0.45(-5.78%)
Aug 06, 2015 7.250 7.960 7.230 7.790 651,307 +0.55(+7.60%)
Aug 05, 2015 7.990 7.990 6.020 7.240 1,287,155 -0.26(-3.47%)
Aug 04, 2015 7.790 7.930 7.360 7.500 585,263 -0.29(-3.72%)
Aug 03, 2015 7.860 7.860 7.680 7.790 391,396 +0.02(+0.26%)
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%)
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.