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 (%)
Apr 29, 2011 8.940 9.050 8.850 8.880 485,544 -0.03(-0.34%)
Apr 28, 2011 9.150 9.360 8.850 8.910 886,944 -0.15(-1.66%)
Apr 27, 2011 9.070 9.100 8.820 9.060 506,808 +0.03(+0.33%)
Apr 26, 2011 8.820 9.120 8.600 9.030 1,238,915 +0.21(+2.38%)
Apr 25, 2011 8.840 9.000 8.530 8.820 1,696,923 +0.53(+6.39%)
Apr 21, 2011 8.100 8.300 8.100 8.290 562,839 +0.18(+2.22%)
Apr 20, 2011 8.050 8.200 8.000 8.110 427,467 +0.07(+0.87%)
Apr 19, 2011 8.120 8.180 7.990 8.040 320,689 -0.13(-1.59%)
Apr 18, 2011 8.000 8.170 7.890 8.170 525,909 +0.02(+0.25%)
Apr 15, 2011 7.780 8.150 7.680 8.150 824,543 +0.33(+4.22%)
Apr 14, 2011 7.610 7.830 7.540 7.820 403,053 +0.12(+1.56%)
Apr 13, 2011 7.750 7.790 7.520 7.700 456,974 +0.25(+3.36%)
Apr 12, 2011 7.750 7.810 7.430 7.450 532,901 -0.28(-3.62%)
Apr 11, 2011 8.310 8.320 7.620 7.730 762,134 -0.60(-7.20%)
Apr 08, 2011 8.250 8.420 8.160 8.330 741,222 +0.15(+1.83%)
Apr 07, 2011 8.500 8.820 8.000 8.180 2,252,702 +0.03(+0.37%)
Apr 06, 2011 8.150 8.260 7.770 8.150 1,311,549 +0.13(+1.62%)
Apr 05, 2011 8.060 8.130 7.780 8.020 601,667 -0.04(-0.50%)
Apr 04, 2011 7.690 8.110 7.600 8.060 1,344,868 +0.32(+4.13%)
Apr 01, 2011 7.530 7.750 7.200 7.740 1,058,575 +0.23(+3.06%)
Mar 31, 2011 7.510 7.520 7.310 7.510 593,635 +0.08(+1.08%)
Mar 30, 2011 7.430 7.615 7.270 7.430 1,118,401 +0.03(+0.41%)
Mar 29, 2011 7.250 7.400 7.060 7.400 856,749 +0.24(+3.35%)
Mar 28, 2011 7.500 7.850 7.150 7.160 1,680,886 -0.25(-3.37%)
Mar 25, 2011 6.610 7.700 6.540 7.410 4,074,590 +1.04(+16.33%)
Mar 24, 2011 6.670 6.810 6.370 6.370 1,033,385 -0.30(-4.50%)
Mar 23, 2011 6.370 6.820 6.300 6.670 1,182,163 +0.36(+5.71%)
Mar 22, 2011 6.650 6.700 6.230 6.310 1,485,890 -0.31(-4.65%)
Mar 21, 2011 6.530 6.930 6.390 6.618 1,223,288 -0.00(-0.03%)
Mar 18, 2011 6.930 7.000 6.560 6.620 1,317,228 -0.19(-2.79%)
Mar 17, 2011 6.910 7.080 6.750 6.810 1,081,593 -0.12(-1.73%)
Mar 16, 2011 7.350 7.440 6.800 6.930 1,175,471 -0.45(-6.10%)
Mar 15, 2011 7.250 7.500 6.780 7.380 3,388,904 -0.73(-9.00%)
Mar 14, 2011 7.520 8.190 7.390 8.110 1,995,619 +0.47(+6.15%)
Mar 11, 2011 7.720 7.818 7.580 7.640 620,171 -0.09(-1.16%)
Mar 10, 2011 7.970 8.050 7.600 7.730 912,939 -0.41(-5.04%)
Mar 09, 2011 8.010 8.380 7.700 8.140 812,674 +0.02(+0.22%)
Mar 08, 2011 8.140 8.210 8.030 8.123 375,440 -0.06(-0.70%)
Mar 07, 2011 8.400 8.440 7.750 8.180 1,155,878 -0.19(-2.27%)
Mar 04, 2011 8.420 8.750 8.050 8.370 1,317,101 -0.12(-1.41%)
Mar 03, 2011 8.000 8.550 7.420 8.490 4,654,784 +1.42(+20.08%)
Mar 02, 2011 9.250 9.340 6.680 7.070 7,403,022 -2.23(-23.98%)
Mar 01, 2011 9.480 9.500 9.050 9.300 799,100 +0.27(+2.99%)
Feb 28, 2011 9.100 9.240 8.880 9.030 605,448 +0.19(+2.15%)
Feb 25, 2011 9.090 9.100 8.550 8.840 810,102 -0.14(-1.56%)
Feb 24, 2011 8.990 9.220 8.810 8.980 522,067 +0.03(+0.34%)
Feb 23, 2011 8.930 9.140 8.350 8.950 1,053,690 +0.06(+0.67%)
Feb 22, 2011 9.080 9.120 8.610 8.890 1,059,685 -0.31(-3.37%)
Feb 18, 2011 9.440 9.490 9.150 9.200 673,165 -0.15(-1.60%)
Feb 17, 2011 9.470 9.550 9.250 9.350 527,436 -0.16(-1.68%)
Feb 16, 2011 9.590 9.620 9.370 9.510 556,945 -0.07(-0.73%)
Feb 15, 2011 9.600 9.670 9.500 9.580 437,112 -0.02(-0.21%)
Feb 14, 2011 9.550 9.700 9.480 9.600 723,035 +0.20(+2.13%)
Feb 11, 2011 9.490 9.550 9.300 9.400 719,097 +0.02(+0.21%)
Feb 10, 2011 8.990 9.470 8.990 9.380 607,087 +0.33(+3.65%)
Feb 09, 2011 9.030 9.170 8.990 9.050 850,786 -0.23(-2.48%)
Feb 08, 2011 9.290 9.350 8.980 9.280 1,045,128 -0.06(-0.64%)
Feb 07, 2011 9.490 9.860 9.250 9.340 1,199,847 -0.12(-1.27%)
Feb 04, 2011 10.20 10.53 9.430 9.460 2,873,889 -0.43(-4.35%)
Feb 03, 2011 9.700 10.01 9.220 9.890 1,260,805 +0.32(+3.34%)
Feb 02, 2011 9.280 9.750 9.150 9.570 831,026 +0.29(+3.13%)
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.