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 (%)
Oct 29, 2010 8.490 8.670 8.290 8.300 1,020,552 -0.25(-2.92%)
Oct 28, 2010 8.430 8.790 8.250 8.550 1,732,368 +0.19(+2.27%)
Oct 27, 2010 8.170 8.550 8.170 8.360 1,370,802 +0.26(+3.21%)
Oct 25, 2010 8.150 8.350 7.990 8.100 740,519 +0.02(+0.25%)
Oct 22, 2010 8.270 8.446 7.970 8.080 1,418,090 -0.18(-2.18%)
Oct 21, 2010 7.800 8.430 7.470 8.260 3,079,295 +0.47(+6.03%)
Oct 20, 2010 7.600 7.790 7.500 7.790 1,234,932 +0.32(+4.28%)
Oct 19, 2010 7.520 7.780 7.070 7.470 2,768,011 -0.28(-3.61%)
Oct 18, 2010 7.580 8.040 7.350 7.750 2,108,959 +0.12(+1.57%)
Oct 15, 2010 7.360 7.910 7.060 7.630 5,039,376 +0.34(+4.66%)
Oct 14, 2010 6.460 7.450 6.240 7.290 9,672,802 +2.17(+42.38%)
Oct 13, 2010 5.600 5.680 5.110 5.120 1,418,196 -0.44(-7.91%)
Oct 12, 2010 5.520 5.720 5.450 5.560 455,922 +0.00(+0.00%)
Oct 11, 2010 5.650 5.940 5.450 5.560 802,311 -0.08(-1.42%)
Oct 08, 2010 5.382 5.650 5.380 5.640 474,428 +0.16(+2.92%)
Oct 07, 2010 5.480 5.590 5.320 5.480 488,673 +0.03(+0.55%)
Oct 06, 2010 5.070 5.490 5.070 5.450 809,074 +0.38(+7.50%)
Oct 05, 2010 5.150 5.200 5.010 5.070 801,569 +0.02(+0.40%)
Oct 04, 2010 4.810 5.070 4.760 5.050 797,385 +0.28(+5.87%)
Oct 01, 2010 4.820 4.840 4.600 4.770 188,596 -0.02(-0.42%)
Sep 30, 2010 4.880 5.000 4.660 4.790 428,475 -0.06(-1.24%)
Sep 29, 2010 4.890 4.930 4.750 4.850 497,666 -0.04(-0.82%)
Sep 28, 2010 4.790 5.070 4.550 4.890 976,765 +0.09(+1.87%)
Sep 27, 2010 4.350 4.880 4.251 4.800 982,430 +0.45(+10.44%)
Sep 24, 2010 4.180 4.390 4.070 4.346 818,802 +0.30(+7.32%)
Sep 23, 2010 3.860 4.170 3.770 4.050 671,110 +0.16(+4.11%)
Sep 22, 2010 3.950 3.950 3.800 3.890 220,326 -0.07(-1.77%)
Sep 21, 2010 3.950 4.020 3.900 3.960 417,579 +0.03(+0.76%)
Sep 20, 2010 3.900 3.930 3.790 3.930 226,453 +0.13(+3.42%)
Sep 17, 2010 3.840 3.910 3.780 3.800 232,889 -0.05(-1.30%)
Sep 15, 2010 3.950 3.990 3.750 3.850 338,143 -0.05(-1.28%)
Sep 14, 2010 3.900 4.060 3.810 3.900 909,485 +0.00(+0.00%)
Sep 13, 2010 3.690 3.910 3.660 3.900 603,690 +0.23(+6.27%)
Sep 10, 2010 3.690 3.700 3.620 3.670 237,077 +0.01(+0.27%)
Sep 09, 2010 3.670 3.780 3.570 3.660 293,825 -0.01(-0.27%)
Sep 08, 2010 3.650 3.800 3.650 3.670 483,485 +0.05(+1.38%)
Sep 07, 2010 3.650 3.800 3.550 3.620 750,315 -0.02(-0.55%)
Sep 03, 2010 3.550 3.650 3.450 3.640 622,619 +0.11(+3.12%)
Sep 02, 2010 3.440 3.540 3.370 3.530 274,021 +0.09(+2.62%)
Sep 01, 2010 3.450 3.480 3.360 3.440 461,211 +0.00(+0.00%)
Aug 31, 2010 3.410 3.489 3.310 3.440 502,539 +0.00(+0.00%)
Aug 30, 2010 3.260 3.700 3.260 3.440 1,124,444 +0.21(+6.50%)
Aug 27, 2010 3.180 3.230 3.050 3.230 275,464 +0.04(+1.25%)
Aug 26, 2010 3.150 3.260 3.050 3.190 407,238 +0.02(+0.63%)
Aug 25, 2010 3.800 3.800 3.160 3.170 1,388,263 -0.52(-14.09%)
Aug 24, 2010 3.050 3.800 2.790 3.690 2,848,731 +0.59(+19.03%)
Aug 23, 2010 3.050 3.100 2.920 3.100 170,846 +0.05(+1.64%)
Aug 20, 2010 3.190 3.190 2.950 3.050 250,095 -0.17(-5.28%)
Aug 19, 2010 3.250 3.269 3.120 3.220 184,571 -0.06(-1.83%)
Aug 18, 2010 3.260 3.300 3.230 3.280 106,820 +0.00(+0.00%)
Aug 17, 2010 3.350 3.390 3.250 3.280 205,022 -0.07(-2.09%)
Aug 16, 2010 3.270 3.380 3.240 3.350 124,354 +0.04(+1.21%)
Aug 13, 2010 3.340 3.340 3.200 3.310 180,255 -0.06(-1.78%)
Aug 12, 2010 3.290 3.420 3.050 3.370 360,346 -0.02(-0.59%)
Aug 11, 2010 3.250 3.480 3.250 3.390 377,209 -0.10(-2.80%)
Aug 10, 2010 3.350 3.500 3.230 3.488 354,062 +0.14(+4.11%)
Aug 09, 2010 3.440 3.500 3.220 3.350 278,816 -0.06(-1.76%)
Aug 06, 2010 3.220 3.450 3.090 3.410 316,345 +0.20(+6.23%)
Aug 05, 2010 3.060 3.220 3.030 3.210 182,914 +0.08(+2.56%)
Aug 04, 2010 3.280 3.300 3.090 3.130 359,122 -0.17(-5.15%)
Aug 03, 2010 3.330 3.330 3.210 3.300 242,997 -0.03(-0.90%)
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.