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 30, 2019 6.620 6.840 6.310 6.410 1,081,600 -0.19(-2.88%)
Aug 29, 2019 5.960 6.620 5.940 6.600 844,030 +0.68(+11.49%)
Aug 28, 2019 5.920 6.120 5.760 5.920 397,757 -0.04(-0.67%)
Aug 27, 2019 6.030 6.140 5.660 5.960 822,503 -0.04(-0.67%)
Aug 26, 2019 6.250 6.441 5.930 6.000 644,072 -0.17(-2.76%)
Aug 23, 2019 6.690 6.750 6.121 6.170 1,139,600 -0.52(-7.77%)
Aug 22, 2019 6.530 6.780 6.380 6.690 2,384,262 +0.36(+5.69%)
Aug 21, 2019 5.700 7.150 5.470 6.330 3,464,524 +0.71(+12.63%)
Aug 20, 2019 5.690 5.716 5.420 5.620 502,722 -0.18(-3.10%)
Aug 19, 2019 5.830 5.990 5.660 5.800 641,651 +0.01(+0.17%)
Aug 16, 2019 5.470 5.880 5.430 5.790 919,500 +0.37(+6.83%)
Aug 15, 2019 5.630 5.630 5.320 5.420 849,764 -0.24(-4.24%)
Aug 14, 2019 5.620 5.730 5.450 5.660 582,245 +0.00(+0.00%)
Aug 13, 2019 5.490 5.920 5.410 5.660 1,203,048 +0.15(+2.72%)
Aug 12, 2019 5.790 6.190 5.500 5.510 990,694 -0.46(-7.71%)
Aug 09, 2019 5.710 6.070 5.430 5.970 1,602,000 +0.24(+4.19%)
Aug 08, 2019 5.760 5.920 5.500 5.730 877,542 -0.12(-2.05%)
Aug 07, 2019 5.500 5.930 5.260 5.850 2,938,914 -1.09(-15.71%)
Aug 06, 2019 6.050 7.290 5.730 6.940 2,223,888 +0.91(+15.09%)
Aug 05, 2019 5.860 6.220 5.435 6.030 895,014 +0.00(+0.00%)
Aug 02, 2019 6.350 6.390 5.850 6.030 406,100 -0.34(-5.34%)
Aug 01, 2019 6.610 6.770 6.250 6.370 357,987 -0.26(-3.92%)
Jul 31, 2019 6.650 6.850 6.570 6.630 328,401 +0.03(+0.45%)
Jul 30, 2019 6.420 6.640 6.310 6.600 376,162 +0.18(+2.80%)
Jul 29, 2019 6.400 6.630 6.250 6.420 268,199 +0.00(+0.00%)
Jul 26, 2019 6.540 6.550 6.330 6.420 362,600 -0.11(-1.68%)
Jul 25, 2019 6.910 6.910 6.530 6.530 312,583 -0.34(-4.95%)
Jul 24, 2019 7.180 7.220 6.730 6.870 730,957 -0.39(-5.37%)
Jul 23, 2019 7.400 7.430 7.170 7.260 244,819 -0.06(-0.82%)
Jul 22, 2019 7.450 7.545 7.220 7.320 287,242 -0.13(-1.74%)
Jul 19, 2019 7.290 7.500 7.110 7.450 758,900 +0.14(+1.92%)
Jul 18, 2019 7.260 7.370 7.120 7.310 378,327 +0.05(+0.69%)
Jul 17, 2019 7.720 7.810 7.220 7.260 596,612 -0.46(-5.96%)
Jul 16, 2019 7.290 7.900 7.210 7.720 758,294 +0.41(+5.61%)
Jul 15, 2019 7.200 7.350 7.140 7.310 622,021 +0.14(+1.95%)
Jul 12, 2019 7.100 7.310 7.095 7.170 391,900 +0.07(+0.99%)
Jul 11, 2019 6.990 7.125 6.870 7.100 313,135 +0.13(+1.87%)
Jul 10, 2019 7.010 7.110 6.880 6.970 184,642 +0.01(+0.14%)
Jul 09, 2019 7.030 7.220 6.880 6.960 352,681 -0.17(-2.38%)
Jul 08, 2019 7.230 7.270 7.090 7.130 208,923 -0.15(-2.06%)
Jul 05, 2019 7.170 7.320 7.110 7.280 195,900 +0.06(+0.83%)
Jul 03, 2019 7.060 7.300 6.950 7.220 285,200 +0.18(+2.56%)
Jul 02, 2019 7.150 7.280 6.670 7.040 1,207,456 -0.07(-0.98%)
Jul 01, 2019 7.100 7.160 6.950 7.110 328,401 +0.15(+2.16%)
Jun 28, 2019 6.980 7.130 6.900 6.960 1,452,900 +0.06(+0.87%)
Jun 27, 2019 6.570 6.940 6.550 6.900 382,213 +0.39(+5.99%)
Jun 26, 2019 6.520 6.630 6.370 6.510 431,202 +0.02(+0.31%)
Jun 25, 2019 6.610 6.711 6.465 6.490 507,744 -0.12(-1.82%)
Jun 24, 2019 7.120 7.140 6.570 6.610 509,294 -0.54(-7.55%)
Jun 21, 2019 7.000 7.180 6.850 7.150 714,400 +0.16(+2.29%)
Jun 20, 2019 7.140 7.160 6.860 6.990 259,694 -0.03(-0.43%)
Jun 19, 2019 7.250 7.250 6.930 7.020 465,025 -0.19(-2.64%)
Jun 18, 2019 7.040 7.380 7.010 7.210 462,566 +0.20(+2.85%)
Jun 17, 2019 7.030 7.080 6.960 7.010 444,165 +0.01(+0.14%)
Jun 14, 2019 6.860 7.090 6.770 7.000 469,000 +0.13(+1.89%)
Jun 13, 2019 6.620 6.900 6.550 6.870 419,105 +0.33(+5.05%)
Jun 12, 2019 6.630 6.680 6.510 6.540 584,193 -0.12(-1.80%)
Jun 11, 2019 6.670 6.760 6.620 6.660 247,959 +0.00(+0.00%)
Jun 10, 2019 6.640 6.920 6.590 6.660 362,729 +0.02(+0.30%)
Jun 07, 2019 6.560 6.705 6.470 6.640 561,800 +0.08(+1.22%)
Jun 06, 2019 6.630 6.650 6.300 6.560 1,666,527 -0.12(-1.80%)
Jun 05, 2019 6.990 7.020 6.660 6.680 601,859 -0.32(-4.57%)
Jun 04, 2019 7.000 7.100 6.960 7.000 637,927 +0.16(+2.34%)
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.