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 27, 2013 4.670 4.740 4.570 4.580 0 -0.09(-1.93%)
Sep 26, 2013 4.760 4.790 4.620 4.670 358,318 -0.01(-0.21%)
Sep 25, 2013 4.480 4.690 4.480 4.680 735,770 +0.20(+4.46%)
Sep 24, 2013 4.400 4.510 4.350 4.480 547,781 -0.01(-0.22%)
Sep 23, 2013 4.480 4.580 4.460 4.490 480,317 -0.02(-0.44%)
Sep 20, 2013 4.490 4.540 4.463 4.510 0 +0.02(+0.45%)
Sep 19, 2013 4.570 4.590 4.460 4.490 357,874 -0.09(-1.97%)
Sep 18, 2013 4.530 4.600 4.500 4.580 0 +0.04(+0.88%)
Sep 17, 2013 4.550 4.590 4.510 4.540 0 -0.03(-0.66%)
Sep 16, 2013 4.590 4.620 4.535 4.570 0 +0.02(+0.44%)
Sep 13, 2013 4.540 4.600 4.510 4.550 0 +0.02(+0.44%)
Sep 12, 2013 4.540 4.620 4.510 4.530 0 -0.01(-0.22%)
Sep 11, 2013 4.650 4.650 4.540 4.540 0 -0.13(-2.78%)
Sep 10, 2013 4.630 4.790 4.340 4.670 1,092,069 +0.04(+0.86%)
Sep 09, 2013 4.600 4.645 4.550 4.630 0 +0.04(+0.87%)
Sep 06, 2013 4.580 4.640 4.460 4.590 0 +0.03(+0.66%)
Sep 05, 2013 4.540 4.630 4.510 4.560 0 +0.01(+0.22%)
Sep 04, 2013 4.560 4.640 4.510 4.550 0 -0.02(-0.44%)
Sep 03, 2013 4.470 4.580 4.440 4.570 0 +0.12(+2.70%)
Aug 30, 2013 4.570 4.590 4.450 4.450 0 -0.13(-2.84%)
Aug 29, 2013 4.450 4.650 4.440 4.580 282,350 +0.12(+2.69%)
Aug 28, 2013 4.490 4.545 4.450 4.460 0 -0.04(-0.89%)
Aug 27, 2013 4.580 4.590 4.450 4.500 469,538 -0.11(-2.39%)
Aug 26, 2013 4.610 4.680 4.600 4.610 0 -0.02(-0.43%)
Aug 23, 2013 4.620 4.690 4.610 4.630 0 +0.01(+0.22%)
Aug 22, 2013 4.550 4.670 4.550 4.620 163,623 +0.07(+1.54%)
Aug 21, 2013 4.620 4.700 4.540 4.550 0 -0.08(-1.73%)
Aug 20, 2013 4.550 4.700 4.530 4.630 299,656 +0.07(+1.54%)
Aug 19, 2013 4.670 4.730 4.530 4.560 340,911 -0.10(-2.15%)
Aug 16, 2013 4.770 4.826 4.630 4.660 0 -0.14(-2.92%)
Aug 15, 2013 4.650 4.830 4.570 4.800 488,623 +0.11(+2.35%)
Aug 14, 2013 4.780 4.850 4.690 4.690 498,737 -0.11(-2.29%)
Aug 13, 2013 4.950 4.988 4.785 4.800 566,949 -0.16(-3.23%)
Aug 12, 2013 4.960 5.015 4.910 4.960 326,522 -0.01(-0.20%)
Aug 09, 2013 4.940 5.000 4.850 4.970 397,329 +0.04(+0.81%)
Aug 08, 2013 4.850 4.970 4.820 4.930 547,095 +0.14(+2.92%)
Aug 07, 2013 4.910 4.910 4.790 4.790 394,728 -0.11(-2.24%)
Aug 06, 2013 5.030 5.030 4.760 4.900 789,704 -0.11(-2.20%)
Aug 05, 2013 4.950 5.040 4.950 5.010 884,140 +0.08(+1.62%)
Aug 02, 2013 4.790 5.060 4.750 4.930 1,445,938 +0.19(+4.01%)
Aug 01, 2013 4.530 4.770 4.530 4.740 1,025,919 +0.21(+4.64%)
Jul 31, 2013 4.610 4.620 4.430 4.530 0 -0.06(-1.31%)
Jul 30, 2013 4.610 4.730 4.565 4.590 0 -0.02(-0.43%)
Jul 29, 2013 4.830 4.850 4.550 4.610 0 -0.24(-4.95%)
Jul 26, 2013 4.850 4.880 4.810 4.850 0 -0.02(-0.41%)
Jul 25, 2013 4.810 4.940 4.800 4.870 0 +0.05(+1.04%)
Jul 24, 2013 4.960 4.980 4.810 4.820 556,441 -0.12(-2.43%)
Jul 23, 2013 4.930 4.950 4.890 4.940 0 +0.00(+0.00%)
Jul 22, 2013 4.720 4.950 4.720 4.940 0 +0.22(+4.66%)
Jul 19, 2013 4.810 4.830 4.680 4.720 928,474 -0.14(-2.88%)
Jul 18, 2013 4.850 4.880 4.663 4.860 0 -0.04(-0.82%)
Jul 17, 2013 5.080 5.080 4.890 4.900 3,769,533 -0.96(-16.38%)
Jul 16, 2013 5.780 5.930 5.720 5.860 570,055 +0.07(+1.21%)
Jul 15, 2013 5.360 5.790 5.360 5.790 0 +0.44(+8.22%)
Jul 12, 2013 5.360 5.480 5.330 5.350 0 -0.07(-1.29%)
Jul 11, 2013 5.590 5.600 5.365 5.420 0 -0.14(-2.52%)
Jul 10, 2013 5.500 5.570 5.479 5.560 0 +0.05(+0.91%)
Jul 09, 2013 5.530 5.690 5.480 5.510 0 -0.02(-0.36%)
Jul 08, 2013 5.480 5.640 5.480 5.530 0 +0.06(+1.10%)
Jul 05, 2013 5.500 5.580 5.440 5.470 0 +0.04(+0.74%)
Jul 03, 2013 5.460 5.590 5.370 5.430 0 -0.07(-1.27%)
Jul 02, 2013 5.480 5.620 5.420 5.500 0 -0.01(-0.18%)
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.