Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Jan 31, 2012 8.980 10.12 8.980 9.980 2,649,875 +1.07(+12.01%)
Jan 30, 2012 9.110 9.200 8.520 8.910 880,461 -0.34(-3.68%)
Jan 27, 2012 9.090 9.410 8.940 9.250 695,424 +0.24(+2.66%)
Jan 26, 2012 9.040 9.140 8.850 9.010 795,016 -0.01(-0.11%)
Jan 25, 2012 9.190 9.350 8.880 9.020 1,038,760 +0.22(+2.50%)
Jan 24, 2012 8.970 8.970 8.580 8.800 871,194 -0.23(-2.55%)
Jan 23, 2012 8.620 9.200 8.550 9.030 1,976,149 +0.47(+5.49%)
Jan 20, 2012 8.310 8.570 8.190 8.560 1,201,594 +0.22(+2.64%)
Jan 19, 2012 8.190 8.420 8.050 8.340 1,108,287 +0.19(+2.33%)
Jan 18, 2012 7.920 8.437 7.920 8.150 1,133,152 +0.20(+2.52%)
Jan 17, 2012 8.270 8.670 7.830 7.950 3,296,777 -0.15(-1.85%)
Jan 13, 2012 7.090 8.570 7.060 8.100 3,445,675 +0.97(+13.60%)
Jan 12, 2012 7.430 7.430 7.030 7.130 723,369 -0.31(-4.17%)
Jan 11, 2012 7.660 7.680 7.250 7.440 580,136 -0.14(-1.85%)
Jan 10, 2012 7.760 7.790 7.560 7.580 331,145 -0.03(-0.39%)
Jan 09, 2012 7.680 7.720 7.550 7.610 429,959 -0.10(-1.30%)
Jan 06, 2012 7.930 7.930 7.550 7.710 660,022 -0.14(-1.78%)
Jan 05, 2012 7.720 7.950 7.660 7.850 551,938 +0.17(+2.21%)
Jan 04, 2012 7.400 7.970 7.280 7.680 1,166,325 +0.61(+8.63%)
Dec 30, 2011 6.600 7.330 6.560 7.070 2,708,665 +0.42(+6.32%)
Dec 29, 2011 6.810 6.840 6.400 6.650 2,465,439 -0.08(-1.19%)
Dec 28, 2011 7.730 7.920 6.670 6.730 2,498,439 -1.12(-14.27%)
Dec 27, 2011 8.230 8.230 7.810 7.850 951,363 -0.60(-7.10%)
Dec 23, 2011 8.500 8.520 8.260 8.450 687,792 +0.36(+4.45%)
Dec 21, 2011 8.650 8.900 7.140 8.090 5,509,507 -0.27(-3.23%)
Dec 20, 2011 8.660 8.970 8.100 8.360 1,038,154 -0.19(-2.22%)
Dec 19, 2011 9.160 9.160 8.500 8.550 918,076 -0.80(-8.56%)
Dec 16, 2011 8.840 9.680 8.762 9.350 1,058,095 +0.59(+6.74%)
Dec 15, 2011 9.150 9.160 8.640 8.760 820,437 -0.09(-1.02%)
Dec 14, 2011 9.420 9.480 8.530 8.850 1,406,047 -0.65(-6.84%)
Dec 13, 2011 10.37 10.60 9.500 9.500 1,216,196 -0.77(-7.50%)
Dec 12, 2011 11.13 11.13 10.10 10.27 1,165,301 -0.87(-7.81%)
Dec 09, 2011 11.11 11.50 11.03 11.14 434,967 +0.04(+0.36%)
Dec 08, 2011 11.90 12.00 11.02 11.10 1,184,572 -0.78(-6.57%)
Dec 07, 2011 11.66 11.95 11.50 11.88 592,731 +0.17(+1.45%)
Dec 06, 2011 11.90 11.90 11.37 11.71 423,541 +0.15(+1.30%)
Dec 05, 2011 11.26 11.60 11.16 11.56 580,415 +0.44(+3.96%)
Dec 02, 2011 11.14 11.39 11.03 11.12 379,570 +0.12(+1.09%)
Dec 01, 2011 11.44 11.44 10.72 11.00 484,626 -0.50(-4.35%)
Nov 30, 2011 11.09 11.91 10.83 11.50 2,010,999 +0.66(+6.09%)
Nov 29, 2011 11.02 11.02 10.63 10.84 460,939 -0.21(-1.90%)
Nov 28, 2011 11.52 11.69 10.95 11.05 651,341 -0.18(-1.60%)
Nov 25, 2011 10.86 11.59 10.70 11.23 476,365 +0.42(+3.89%)
Nov 23, 2011 11.17 11.23 10.66 10.81 364,081 -0.46(-4.08%)
Nov 22, 2011 11.37 11.52 11.04 11.27 333,817 -0.16(-1.40%)
Nov 21, 2011 10.81 11.54 10.60 11.43 647,965 +0.28(+2.51%)
Nov 18, 2011 11.28 11.48 10.72 11.15 827,495 -0.17(-1.50%)
Nov 17, 2011 12.05 12.13 11.12 11.32 699,449 -0.79(-6.52%)
Nov 16, 2011 11.53 12.35 11.20 12.11 1,377,842 +0.59(+5.12%)
Nov 15, 2011 11.62 12.00 10.20 11.52 3,346,887 -0.67(-5.50%)
Nov 14, 2011 11.69 12.25 11.52 12.19 1,409,563 +0.41(+3.48%)
Nov 11, 2011 10.98 11.78 10.93 11.78 891,871 +0.86(+7.88%)
Nov 10, 2011 11.59 11.70 10.70 10.92 864,466 -0.35(-3.11%)
Nov 09, 2011 11.88 11.93 11.24 11.27 630,926 -0.76(-6.32%)
Nov 08, 2011 12.56 12.56 11.90 12.03 466,314 -0.35(-2.83%)
Nov 07, 2011 12.66 12.75 12.25 12.38 299,608 -0.15(-1.20%)
Nov 04, 2011 12.35 12.69 12.04 12.53 442,995 -0.03(-0.24%)
Nov 03, 2011 13.15 13.33 11.60 12.56 1,000,148 -0.59(-4.49%)
Nov 02, 2011 13.29 13.43 13.00 13.15 452,231 +0.10(+0.77%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.