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, 2019 8.250 8.340 8.090 8.240 277,362 -0.01(-0.12%)
Apr 29, 2019 8.400 8.450 8.170 8.250 282,525 -0.14(-1.67%)
Apr 26, 2019 8.300 8.410 8.134 8.390 238,300 +0.04(+0.48%)
Apr 25, 2019 8.610 8.680 8.340 8.350 253,119 -0.28(-3.24%)
Apr 24, 2019 8.610 8.690 8.560 8.630 193,570 -0.01(-0.12%)
Apr 23, 2019 8.660 8.800 8.460 8.640 251,875 +0.04(+0.47%)
Apr 22, 2019 8.720 8.720 8.540 8.600 172,187 -0.15(-1.71%)
Apr 18, 2019 8.780 8.874 8.630 8.750 196,400 -0.07(-0.79%)
Apr 17, 2019 8.850 8.870 8.700 8.820 154,164 +0.03(+0.34%)
Apr 16, 2019 8.760 8.810 8.720 8.790 255,383 +0.06(+0.69%)
Apr 15, 2019 8.930 9.070 8.640 8.730 247,843 -0.18(-2.02%)
Apr 12, 2019 8.960 9.040 8.770 8.910 264,100 +0.02(+0.22%)
Apr 11, 2019 9.010 9.050 8.850 8.890 210,616 -0.15(-1.66%)
Apr 10, 2019 8.820 9.140 8.820 9.040 315,005 +0.23(+2.61%)
Apr 09, 2019 8.950 9.050 8.800 8.810 234,241 -0.14(-1.56%)
Apr 08, 2019 8.920 9.090 8.900 8.950 161,046 -0.01(-0.11%)
Apr 05, 2019 9.000 9.080 8.800 8.960 263,300 +0.01(+0.11%)
Apr 04, 2019 8.870 9.020 8.810 8.950 307,478 +0.05(+0.56%)
Apr 03, 2019 9.310 9.345 8.700 8.900 574,140 -0.27(-2.94%)
Apr 02, 2019 9.370 9.370 9.135 9.170 477,910 -0.22(-2.34%)
Apr 01, 2019 9.150 9.480 9.150 9.390 483,695 +0.32(+3.53%)
Mar 29, 2019 9.240 9.240 8.730 9.070 801,600 -0.10(-1.09%)
Mar 28, 2019 9.230 9.330 8.900 9.170 321,507 -0.05(-0.54%)
Mar 27, 2019 9.380 9.416 9.130 9.220 213,694 -0.16(-1.71%)
Mar 26, 2019 9.370 9.490 9.290 9.380 217,438 +0.10(+1.08%)
Mar 25, 2019 9.230 9.500 9.155 9.280 407,216 +0.04(+0.43%)
Mar 22, 2019 9.550 9.580 9.220 9.240 680,500 -0.35(-3.65%)
Mar 21, 2019 9.390 9.620 9.178 9.590 535,049 +0.16(+1.70%)
Mar 20, 2019 9.660 9.690 9.220 9.430 329,401 -0.23(-2.38%)
Mar 19, 2019 9.750 9.870 9.600 9.660 361,906 -0.06(-0.62%)
Mar 18, 2019 10.00 10.00 9.570 9.720 487,135 -0.19(-1.92%)
Mar 15, 2019 9.310 10.19 9.310 9.910 1,276,200 +0.62(+6.73%)
Mar 14, 2019 9.690 9.870 9.280 9.285 614,292 -0.35(-3.58%)
Mar 13, 2019 10.90 10.92 9.050 9.630 1,741,372 -1.20(-11.08%)
Mar 12, 2019 10.46 10.87 10.27 10.83 561,090 +0.38(+3.64%)
Mar 11, 2019 10.69 10.80 10.23 10.45 415,111 -0.20(-1.88%)
Mar 08, 2019 11.81 11.81 10.49 10.65 656,600 -1.29(-10.80%)
Mar 07, 2019 12.15 12.20 11.87 11.94 139,346 -0.22(-1.81%)
Mar 06, 2019 12.21 12.40 12.15 12.16 204,091 -0.04(-0.33%)
Mar 05, 2019 12.03 12.29 11.96 12.20 162,231 +0.17(+1.41%)
Mar 04, 2019 11.97 12.04 11.84 12.03 230,036 +0.17(+1.43%)
Mar 01, 2019 11.69 11.93 11.69 11.86 169,900 +0.26(+2.24%)
Feb 28, 2019 11.92 11.95 11.52 11.60 252,560 -0.34(-2.85%)
Feb 27, 2019 12.06 12.14 11.88 11.94 93,383 -0.18(-1.49%)
Feb 26, 2019 12.21 12.27 12.03 12.12 157,229 -0.11(-0.90%)
Feb 25, 2019 12.26 12.43 12.21 12.23 141,695 +0.05(+0.41%)
Feb 22, 2019 11.95 12.19 11.81 12.18 281,100 +0.29(+2.44%)
Feb 21, 2019 11.96 12.08 11.80 11.89 123,483 -0.05(-0.42%)
Feb 20, 2019 12.09 12.15 11.93 11.94 127,309 -0.12(-1.00%)
Feb 19, 2019 12.12 12.23 11.98 12.06 201,743 -0.08(-0.66%)
Feb 15, 2019 11.98 12.21 11.90 12.14 229,800 +0.23(+1.93%)
Feb 14, 2019 11.95 11.99 11.65 11.91 319,023 -0.05(-0.42%)
Feb 13, 2019 11.85 12.08 11.85 11.96 266,103 +0.11(+0.93%)
Feb 12, 2019 11.89 12.05 11.84 11.85 291,175 +0.11(+0.94%)
Feb 11, 2019 11.40 11.96 11.35 11.74 384,470 +0.63(+5.67%)
Feb 08, 2019 10.92 11.19 10.55 11.11 459,600 +0.11(+1.00%)
Feb 07, 2019 11.42 11.42 10.96 11.00 255,606 -0.49(-4.26%)
Feb 06, 2019 11.88 11.94 11.26 11.49 400,960 -0.38(-3.20%)
Feb 05, 2019 11.74 12.07 11.66 11.87 159,712 +0.22(+1.89%)
Feb 04, 2019 11.56 11.74 11.47 11.65 265,772 +0.10(+0.87%)
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.