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 30, 2016 7.700 8.100 7.610 8.100 650,786 +0.49(+6.44%)
Sep 29, 2016 7.470 7.630 7.410 7.610 252,879 +0.14(+1.87%)
Sep 28, 2016 7.630 7.680 7.430 7.470 245,515 -0.13(-1.71%)
Sep 27, 2016 7.660 7.750 7.580 7.600 177,680 -0.05(-0.65%)
Sep 26, 2016 7.860 7.936 7.620 7.650 204,464 -0.28(-3.53%)
Sep 23, 2016 7.900 8.000 7.867 7.930 319,030 +0.02(+0.25%)
Sep 22, 2016 7.910 7.960 7.830 7.910 292,688 +0.02(+0.25%)
Sep 21, 2016 7.650 7.915 7.650 7.890 341,262 +0.30(+3.95%)
Sep 20, 2016 7.720 7.750 7.495 7.590 308,226 -0.13(-1.68%)
Sep 19, 2016 7.780 7.920 7.630 7.720 360,598 -0.04(-0.52%)
Sep 16, 2016 7.610 7.840 7.590 7.760 305,149 +0.12(+1.57%)
Sep 15, 2016 7.370 7.750 7.370 7.640 557,921 +0.23(+3.10%)
Sep 14, 2016 7.390 7.470 7.260 7.410 210,068 +0.05(+0.68%)
Sep 13, 2016 7.450 7.510 7.350 7.360 338,443 -0.12(-1.60%)
Sep 12, 2016 7.420 7.530 7.326 7.480 431,419 -0.03(-0.40%)
Sep 09, 2016 7.590 7.670 7.410 7.510 483,180 -0.15(-1.96%)
Sep 08, 2016 7.850 7.970 7.570 7.660 360,883 -0.26(-3.28%)
Sep 07, 2016 7.610 7.980 7.560 7.920 566,890 +0.28(+3.66%)
Sep 06, 2016 7.710 7.750 7.550 7.640 438,885 -0.03(-0.39%)
Sep 02, 2016 7.560 7.670 7.670 7.670 588,500 +0.16(+2.13%)
Sep 01, 2016 7.320 7.546 7.280 7.510 361,017 +0.24(+3.30%)
Aug 31, 2016 7.300 7.370 7.220 7.270 502,500 -0.01(-0.14%)
Aug 30, 2016 7.150 7.370 7.150 7.280 294,562 +0.15(+2.10%)
Aug 29, 2016 7.160 7.260 7.130 7.130 226,930 +0.00(+0.00%)
Aug 26, 2016 7.220 7.310 7.090 7.130 394,937 -0.10(-1.38%)
Aug 25, 2016 7.480 7.480 7.065 7.230 637,201 -0.26(-3.47%)
Aug 24, 2016 7.340 7.600 7.325 7.490 817,751 +0.19(+2.60%)
Aug 23, 2016 7.020 7.370 6.950 7.300 1,299,324 +0.31(+4.43%)
Aug 22, 2016 7.120 7.155 6.890 6.990 540,850 -0.17(-2.37%)
Aug 19, 2016 7.220 7.310 7.110 7.160 440,984 -0.06(-0.83%)
Aug 18, 2016 7.140 7.250 7.140 7.220 323,938 +0.10(+1.40%)
Aug 17, 2016 7.210 7.249 6.990 7.120 626,196 -0.16(-2.20%)
Aug 16, 2016 7.350 7.449 7.230 7.280 488,891 -0.13(-1.75%)
Aug 15, 2016 7.530 7.560 7.340 7.410 462,868 -0.05(-0.67%)
Aug 12, 2016 7.310 7.560 7.290 7.460 500,436 +0.10(+1.36%)
Aug 11, 2016 7.490 7.490 7.340 7.360 441,622 -0.06(-0.81%)
Aug 10, 2016 7.450 7.495 7.370 7.420 609,910 -0.01(-0.13%)
Aug 09, 2016 7.380 7.480 7.240 7.430 615,948 +0.07(+0.95%)
Aug 08, 2016 7.200 7.520 7.070 7.360 1,043,184 +0.15(+2.08%)
Aug 05, 2016 7.350 7.475 7.005 7.210 744,525 -0.16(-2.17%)
Aug 04, 2016 7.060 7.460 7.050 7.370 1,413,201 +0.34(+4.84%)
Aug 03, 2016 7.330 7.450 6.950 7.030 2,040,813 +0.67(+10.53%)
Aug 02, 2016 6.330 6.500 6.201 6.360 1,074,006 -0.02(-0.31%)
Aug 01, 2016 6.410 6.490 6.300 6.380 700,156 +0.05(+0.79%)
Jul 29, 2016 6.400 6.460 6.270 6.330 547,252 +0.02(+0.32%)
Jul 28, 2016 6.370 6.490 6.240 6.310 570,964 -0.11(-1.71%)
Jul 27, 2016 6.440 6.630 6.380 6.420 482,153 +0.03(+0.47%)
Jul 26, 2016 6.520 6.600 6.370 6.390 684,521 -0.16(-2.44%)
Jul 25, 2016 7.090 7.090 6.520 6.550 985,293 -0.33(-4.80%)
Jul 22, 2016 7.050 7.060 6.580 6.880 1,313,640 -0.13(-1.85%)
Jul 21, 2016 7.730 7.730 6.911 7.010 1,916,974 -0.24(-3.31%)
Jul 20, 2016 6.920 7.289 6.761 7.250 2,147,544 +0.40(+5.84%)
Jul 19, 2016 6.880 7.440 6.700 6.850 4,382,791 +0.24(+3.63%)
Jul 18, 2016 6.320 6.690 6.304 6.610 1,277,578 +0.25(+3.93%)
Jul 15, 2016 6.290 6.400 5.820 6.360 1,342,871 +0.19(+3.08%)
Jul 14, 2016 6.040 6.510 5.790 6.170 2,258,787 +0.31(+5.29%)
Jul 13, 2016 5.620 6.250 5.590 5.860 2,469,030 +0.54(+10.15%)
Jul 12, 2016 5.230 5.340 5.230 5.320 308,376 +0.11(+2.11%)
Jul 11, 2016 5.270 5.320 5.175 5.210 410,775 -0.05(-0.95%)
Jul 08, 2016 5.140 5.350 5.080 5.260 378,718 +0.18(+3.54%)
Jul 07, 2016 5.220 5.316 5.025 5.080 365,850 +0.12(+2.42%)
Jul 05, 2016 5.250 5.270 4.950 4.960 528,775 -0.29(-5.52%)
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.