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 (%)
Sep 28, 2012 8.000 8.614 7.980 8.530 1,093,234 +0.51(+6.36%)
Sep 27, 2012 8.240 8.350 7.950 8.020 894,261 -0.14(-1.72%)
Sep 26, 2012 8.860 8.900 8.150 8.160 1,362,679 -0.71(-8.00%)
Sep 25, 2012 8.770 9.100 8.630 8.870 1,784,506 +0.14(+1.60%)
Sep 24, 2012 8.860 8.920 8.500 8.730 818,185 -0.20(-2.24%)
Sep 21, 2012 9.000 9.260 8.800 8.930 1,362,765 +0.01(+0.11%)
Sep 20, 2012 8.460 8.980 8.350 8.920 1,280,022 +0.54(+6.44%)
Sep 19, 2012 8.500 8.590 8.300 8.380 622,434 -0.11(-1.30%)
Sep 18, 2012 8.900 8.900 8.320 8.490 862,430 -0.17(-1.96%)
Sep 17, 2012 8.470 8.890 8.150 8.660 951,019 +0.21(+2.49%)
Sep 14, 2012 9.000 9.000 8.400 8.450 882,208 -0.18(-2.09%)
Sep 13, 2012 8.260 8.890 8.160 8.630 1,417,557 +0.36(+4.35%)
Sep 12, 2012 8.290 8.396 8.100 8.270 918,567 -0.01(-0.12%)
Sep 11, 2012 8.110 8.390 8.100 8.280 537,677 +0.19(+2.35%)
Sep 10, 2012 8.400 8.480 8.010 8.090 704,778 -0.30(-3.58%)
Sep 07, 2012 8.360 8.470 8.250 8.390 452,509 +0.08(+0.96%)
Sep 06, 2012 8.450 8.515 8.250 8.310 974,071 -0.12(-1.42%)
Sep 05, 2012 7.890 8.600 7.830 8.430 1,559,572 +0.56(+7.12%)
Sep 04, 2012 7.520 7.910 7.520 7.870 773,593 +0.34(+4.52%)
Aug 31, 2012 7.880 7.900 7.450 7.530 796,925 -0.30(-3.83%)
Aug 30, 2012 7.660 7.840 7.580 7.830 805,512 +0.16(+2.09%)
Aug 29, 2012 7.680 7.769 7.520 7.670 827,956 +0.56(+7.88%)
Aug 27, 2012 7.030 7.120 7.010 7.110 891,739 +0.11(+1.57%)
Aug 24, 2012 7.150 7.210 6.900 7.000 3,743,004 -0.14(-1.96%)
Aug 23, 2012 7.320 7.530 7.010 7.140 726,418 -0.20(-2.72%)
Aug 22, 2012 7.290 7.400 6.820 7.340 1,454,494 +0.02(+0.27%)
Aug 21, 2012 7.310 7.510 7.270 7.320 1,388,910 +0.02(+0.27%)
Aug 20, 2012 7.100 7.460 6.900 7.300 4,001,668 -1.12(-13.30%)
Aug 17, 2012 8.410 8.530 8.168 8.420 481,314 +0.01(+0.12%)
Aug 16, 2012 8.330 8.590 8.110 8.410 955,210 +0.22(+2.69%)
Aug 15, 2012 8.260 8.350 7.860 8.190 862,287 -0.05(-0.61%)
Aug 14, 2012 8.800 8.810 8.060 8.240 1,541,028 -0.46(-5.29%)
Aug 13, 2012 8.800 8.845 8.630 8.700 652,118 -0.07(-0.80%)
Aug 10, 2012 8.830 8.849 8.620 8.770 461,187 -0.01(-0.11%)
Aug 09, 2012 8.740 8.940 8.590 8.780 770,265 +0.06(+0.69%)
Aug 08, 2012 8.550 8.768 8.521 8.720 622,208 +0.21(+2.47%)
Aug 07, 2012 8.650 8.660 8.370 8.510 1,148,454 -0.01(-0.12%)
Aug 06, 2012 8.650 9.000 8.450 8.520 1,597,659 +0.21(+2.53%)
Aug 03, 2012 10.27 10.41 8.140 8.310 3,875,350 -2.39(-22.34%)
Aug 02, 2012 10.80 11.07 10.54 10.70 532,425 -0.19(-1.74%)
Aug 01, 2012 11.13 11.15 10.89 10.89 337,822 -0.21(-1.89%)
Jul 31, 2012 11.16 11.40 11.05 11.10 386,561 -0.13(-1.16%)
Jul 30, 2012 10.85 11.30 10.77 11.23 450,240 +0.38(+3.50%)
Jul 27, 2012 10.58 10.97 10.50 10.85 420,213 +0.26(+2.46%)
Jul 26, 2012 10.75 10.83 10.53 10.59 426,664 -0.13(-1.21%)
Jul 25, 2012 10.85 10.91 10.60 10.72 485,950 -0.07(-0.65%)
Jul 24, 2012 11.00 11.23 10.78 10.79 458,111 -0.26(-2.35%)
Jul 23, 2012 10.93 11.25 10.61 11.05 463,728 -0.06(-0.54%)
Jul 20, 2012 10.92 11.18 10.80 11.11 720,274 +0.23(+2.16%)
Jul 19, 2012 10.65 10.89 10.58 10.88 261,055 +0.24(+2.30%)
Jul 18, 2012 10.50 10.90 10.50 10.63 472,731 +0.12(+1.14%)
Jul 17, 2012 10.77 10.83 10.31 10.51 385,507 +0.11(+1.06%)
Jul 16, 2012 10.44 10.74 10.26 10.40 225,973 -0.11(-1.05%)
Jul 13, 2012 10.41 10.72 10.25 10.51 389,700 +0.16(+1.55%)
Jul 12, 2012 10.52 10.59 10.25 10.35 553,467 -0.24(-2.27%)
Jul 11, 2012 10.92 11.10 10.59 10.59 762,414 -0.35(-3.20%)
Jul 10, 2012 11.01 11.25 10.85 10.94 326,688 -0.02(-0.18%)
Jul 09, 2012 11.00 11.25 10.81 10.96 450,523 -0.31(-2.75%)
Jul 06, 2012 11.21 11.30 10.75 11.27 397,153 -0.12(-1.05%)
Jul 05, 2012 11.38 11.70 11.27 11.39 380,137 -0.06(-0.52%)
Jul 03, 2012 11.19 11.45 11.14 11.45 358,883 +0.25(+2.23%)
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.