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, 2013 7.020 7.090 6.810 6.920 633,027 -0.13(-1.84%)
Jan 30, 2013 7.200 7.200 7.000 7.050 504,048 -0.15(-2.08%)
Jan 29, 2013 7.190 7.250 7.110 7.200 816,121 +0.01(+0.14%)
Jan 28, 2013 7.320 7.350 7.160 7.190 569,707 -0.05(-0.69%)
Jan 25, 2013 7.300 7.400 7.170 7.240 806,369 -0.06(-0.82%)
Jan 24, 2013 7.670 7.680 7.300 7.300 1,180,669 -0.40(-5.19%)
Jan 23, 2013 7.600 7.720 7.570 7.700 492,514 +0.10(+1.32%)
Jan 22, 2013 7.650 7.700 7.510 7.600 469,807 -0.02(-0.26%)
Jan 18, 2013 7.680 7.780 7.510 7.620 670,457 +0.01(+0.13%)
Jan 17, 2013 7.540 7.640 7.470 7.610 601,889 +0.13(+1.74%)
Jan 16, 2013 7.390 7.580 7.390 7.480 532,098 +0.10(+1.36%)
Jan 15, 2013 7.650 7.790 7.350 7.380 1,047,899 -0.30(-3.91%)
Jan 14, 2013 7.750 7.830 7.610 7.680 449,711 +0.00(+0.00%)
Jan 11, 2013 7.730 7.790 7.630 7.680 515,385 -0.02(-0.26%)
Jan 10, 2013 7.700 7.780 7.590 7.700 766,614 +0.11(+1.45%)
Jan 09, 2013 7.740 7.790 7.570 7.590 354,508 -0.11(-1.43%)
Jan 08, 2013 7.740 7.950 7.660 7.700 771,226 -0.03(-0.39%)
Jan 07, 2013 7.540 7.770 7.500 7.730 735,973 +0.28(+3.76%)
Jan 04, 2013 7.450 7.499 7.340 7.450 474,227 +0.02(+0.27%)
Jan 03, 2013 7.440 7.540 7.380 7.430 516,137 +0.01(+0.13%)
Jan 02, 2013 7.450 7.550 7.380 7.420 634,610 +0.05(+0.68%)
Dec 31, 2012 7.160 7.405 6.950 7.370 1,277,649 +0.21(+2.93%)
Dec 28, 2012 7.260 7.280 7.090 7.160 425,588 -0.12(-1.65%)
Dec 27, 2012 7.350 7.420 7.068 7.280 553,813 -0.04(-0.55%)
Dec 26, 2012 7.250 7.500 7.220 7.320 291,535 +0.04(+0.55%)
Dec 24, 2012 7.390 7.460 7.230 7.280 352,080 -0.13(-1.75%)
Dec 21, 2012 7.590 7.590 7.335 7.410 541,608 -0.27(-3.52%)
Dec 20, 2012 7.800 7.930 7.600 7.680 549,506 -0.10(-1.29%)
Dec 19, 2012 7.800 7.940 7.730 7.780 692,097 -0.01(-0.13%)
Dec 18, 2012 7.590 7.880 7.580 7.790 778,727 +0.20(+2.64%)
Dec 17, 2012 7.810 7.810 7.010 7.590 897,013 -0.21(-2.69%)
Dec 14, 2012 7.940 7.940 7.700 7.800 409,773 -0.02(-0.26%)
Dec 13, 2012 7.280 8.230 7.270 7.820 2,825,933 +0.71(+9.99%)
Dec 12, 2012 7.220 7.350 7.060 7.110 463,627 -0.08(-1.11%)
Dec 11, 2012 7.200 7.270 7.070 7.190 360,002 +0.01(+0.14%)
Dec 10, 2012 7.060 7.250 6.990 7.180 425,348 +0.21(+3.01%)
Dec 07, 2012 7.140 7.179 6.920 6.970 371,632 -0.14(-1.97%)
Dec 06, 2012 7.090 7.190 6.960 7.110 311,372 +0.04(+0.57%)
Dec 05, 2012 7.300 7.370 7.000 7.070 494,865 -0.22(-3.02%)
Dec 04, 2012 7.400 7.400 7.200 7.290 276,409 +0.06(+0.83%)
Nov 30, 2012 7.450 7.460 7.220 7.230 417,863 -0.23(-3.08%)
Nov 29, 2012 7.220 7.495 7.220 7.460 706,521 +0.28(+3.90%)
Nov 28, 2012 7.080 7.340 6.890 7.180 548,803 +0.08(+1.13%)
Nov 27, 2012 7.240 7.386 7.040 7.100 1,129,456 -0.12(-1.66%)
Nov 26, 2012 6.610 7.240 6.610 7.220 1,446,121 +0.61(+9.23%)
Nov 23, 2012 6.600 6.700 6.580 6.610 247,390 +0.02(+0.30%)
Nov 21, 2012 6.720 6.737 6.530 6.590 364,880 -0.10(-1.49%)
Nov 20, 2012 6.500 6.760 6.500 6.690 371,971 +0.15(+2.29%)
Nov 19, 2012 6.750 6.890 6.481 6.540 895,526 -0.26(-3.82%)
Nov 16, 2012 6.850 6.890 6.700 6.800 710,661 -0.02(-0.29%)
Nov 15, 2012 6.920 6.990 6.700 6.820 447,361 +0.11(+1.64%)
Nov 14, 2012 7.040 7.099 6.700 6.710 541,039 -0.34(-4.82%)
Nov 13, 2012 6.970 7.150 6.910 7.050 531,981 +0.04(+0.57%)
Nov 12, 2012 7.260 7.260 6.950 7.010 433,249 -0.21(-2.91%)
Nov 09, 2012 7.000 7.270 6.950 7.220 500,619 +0.21(+3.00%)
Nov 08, 2012 7.190 7.240 7.000 7.010 668,332 -0.21(-2.91%)
Nov 07, 2012 7.350 7.380 7.010 7.220 813,076 -0.25(-3.35%)
Nov 06, 2012 7.660 7.660 7.080 7.470 1,026,955 -0.13(-1.71%)
Nov 05, 2012 7.350 7.630 7.320 7.600 882,334 +0.29(+3.97%)
Nov 02, 2012 8.000 8.190 7.300 7.310 2,062,619 -0.39(-5.06%)
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.