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 30, 2015 8.720 8.828 8.220 8.330 264,436 -0.40(-4.58%)
Apr 29, 2015 8.770 8.920 8.700 8.730 176,357 -0.06(-0.68%)
Apr 28, 2015 8.860 8.990 8.580 8.790 237,310 -0.12(-1.35%)
Apr 27, 2015 9.130 9.320 8.820 8.910 268,588 -0.03(-0.34%)
Apr 24, 2015 9.180 9.216 8.810 8.940 207,034 -0.25(-2.72%)
Apr 23, 2015 8.940 9.270 8.750 9.190 296,175 +0.19(+2.11%)
Apr 22, 2015 8.800 9.140 8.730 9.000 246,301 +0.18(+2.04%)
Apr 21, 2015 8.880 8.900 8.760 8.820 263,852 -0.03(-0.34%)
Apr 20, 2015 8.830 8.945 8.640 8.850 306,530 +0.06(+0.68%)
Apr 17, 2015 8.630 8.800 8.440 8.790 215,927 +0.13(+1.50%)
Apr 16, 2015 8.650 8.690 8.550 8.660 296,729 -0.04(-0.46%)
Apr 15, 2015 8.650 8.740 8.600 8.700 361,331 +0.07(+0.81%)
Apr 14, 2015 8.520 8.740 8.500 8.630 202,318 +0.13(+1.53%)
Apr 13, 2015 8.730 8.820 8.480 8.500 410,736 -0.23(-2.63%)
Apr 10, 2015 8.870 9.060 8.730 8.730 179,200 -0.15(-1.69%)
Apr 09, 2015 9.040 9.140 8.830 8.880 300,212 -0.16(-1.77%)
Apr 08, 2015 9.000 9.170 8.970 9.040 283,675 -0.04(-0.44%)
Apr 07, 2015 8.880 9.180 8.820 9.080 337,760 +0.18(+2.02%)
Apr 06, 2015 8.600 8.950 8.600 8.900 236,469 +0.25(+2.89%)
Apr 02, 2015 8.480 8.650 8.650 8.650 188,200 +0.08(+0.93%)
Apr 01, 2015 8.630 8.740 8.450 8.570 251,790 -0.10(-1.15%)
Mar 31, 2015 8.620 8.860 8.410 8.670 700,483 +0.27(+3.21%)
Mar 30, 2015 8.250 8.520 8.250 8.400 305,437 +0.22(+2.69%)
Mar 27, 2015 8.080 8.330 8.080 8.180 237,003 -0.02(-0.24%)
Mar 26, 2015 8.190 8.380 7.880 8.200 329,419 -0.01(-0.12%)
Mar 25, 2015 8.340 8.560 8.200 8.210 423,023 -0.31(-3.64%)
Mar 24, 2015 9.070 9.070 8.190 8.520 1,226,302 -0.90(-9.55%)
Mar 23, 2015 9.660 9.780 9.400 9.420 360,688 -0.43(-4.37%)
Mar 20, 2015 9.750 9.870 9.540 9.850 652,121 +0.28(+2.93%)
Mar 19, 2015 9.160 9.680 9.130 9.570 528,212 +0.42(+4.59%)
Mar 18, 2015 9.110 9.230 8.990 9.150 332,128 +0.06(+0.66%)
Mar 17, 2015 8.800 9.140 8.780 9.090 384,943 +0.25(+2.83%)
Mar 16, 2015 8.950 9.000 8.820 8.840 301,058 -0.12(-1.34%)
Mar 13, 2015 8.780 8.975 8.730 8.960 263,212 +0.15(+1.70%)
Mar 12, 2015 8.950 8.990 8.760 8.810 333,656 -0.02(-0.23%)
Mar 11, 2015 8.820 8.940 8.750 8.830 354,508 +0.00(+0.00%)
Mar 10, 2015 8.910 8.920 8.500 8.830 482,963 +0.11(+1.26%)
Mar 09, 2015 8.520 8.770 8.400 8.720 335,467 +0.19(+2.23%)
Mar 06, 2015 8.570 8.920 8.470 8.530 682,529 -0.07(-0.81%)
Mar 05, 2015 8.580 8.690 8.360 8.600 526,082 +0.13(+1.53%)
Mar 04, 2015 8.340 8.541 8.330 8.470 529,234 +0.14(+1.68%)
Mar 03, 2015 8.470 8.820 8.190 8.330 859,429 -0.03(-0.36%)
Mar 02, 2015 7.850 8.450 7.710 8.360 1,033,280 +0.66(+8.57%)
Feb 27, 2015 7.970 7.990 7.460 7.700 844,518 -0.16(-2.04%)
Feb 26, 2015 7.050 7.900 6.910 7.860 1,427,195 +0.77(+10.86%)
Feb 25, 2015 7.050 7.460 7.010 7.090 1,432,859 +0.50(+7.59%)
Feb 24, 2015 6.560 6.750 6.490 6.590 509,077 +0.03(+0.46%)
Feb 23, 2015 6.450 6.620 6.420 6.560 335,242 +0.05(+0.77%)
Feb 20, 2015 6.650 6.688 6.410 6.510 207,107 -0.11(-1.66%)
Feb 19, 2015 6.410 6.660 6.380 6.620 315,641 +0.22(+3.44%)
Feb 18, 2015 6.410 6.470 6.360 6.400 111,756 +0.01(+0.16%)
Feb 17, 2015 6.420 6.490 6.350 6.390 225,633 -0.08(-1.24%)
Feb 13, 2015 6.390 6.470 6.470 6.470 118,700 +0.05(+0.78%)
Feb 12, 2015 6.470 6.500 6.285 6.420 135,248 -0.02(-0.31%)
Feb 11, 2015 6.430 6.470 6.356 6.440 86,214 +0.02(+0.31%)
Feb 10, 2015 6.350 6.570 6.260 6.420 237,016 +0.11(+1.74%)
Feb 09, 2015 6.130 6.410 5.980 6.310 158,886 +0.10(+1.61%)
Feb 06, 2015 6.430 6.540 6.210 6.210 186,046 -0.26(-4.02%)
Feb 05, 2015 6.430 6.630 6.330 6.470 229,430 +0.04(+0.62%)
Feb 04, 2015 6.250 6.480 6.170 6.430 169,588 +0.10(+1.58%)
Feb 03, 2015 6.360 6.440 6.172 6.330 129,357 -0.04(-0.63%)
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.