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 (%)
May 31, 2013 5.110 5.180 5.050 5.050 461,527 -0.06(-1.17%)
May 30, 2013 5.050 5.136 4.980 5.110 708,841 +0.05(+0.99%)
May 29, 2013 5.060 5.150 5.030 5.060 418,579 +0.00(+0.00%)
May 28, 2013 5.060 5.230 5.030 5.060 794,987 +0.04(+0.80%)
May 24, 2013 5.030 5.130 5.000 5.020 0 -0.02(-0.40%)
May 23, 2013 5.140 5.240 4.960 5.040 0 -0.09(-1.75%)
May 22, 2013 5.040 5.490 5.030 5.130 3,139,067 +0.10(+1.99%)
May 21, 2013 5.030 5.079 4.980 5.030 590,227 +0.03(+0.60%)
May 20, 2013 5.010 5.030 4.940 5.000 0 -0.03(-0.60%)
May 17, 2013 5.060 5.110 5.000 5.030 0 -0.02(-0.40%)
May 16, 2013 5.070 5.110 5.000 5.050 418,872 +0.00(+0.00%)
May 15, 2013 5.160 5.160 5.000 5.050 0 +0.04(+0.80%)
May 13, 2013 5.250 5.290 4.970 5.010 0 -0.23(-4.39%)
May 10, 2013 5.110 5.300 5.060 5.240 0 +0.14(+2.75%)
May 09, 2013 4.950 5.125 4.920 5.100 0 +0.14(+2.82%)
May 08, 2013 5.020 5.022 4.870 4.960 0 -0.06(-1.20%)
May 07, 2013 4.870 5.040 4.750 5.020 0 +0.16(+3.29%)
May 06, 2013 5.100 5.150 4.750 4.860 3,082,308 -0.14(-2.80%)
May 03, 2013 5.030 6.880 4.950 5.000 0 -1.88(-27.33%)
May 02, 2013 6.610 6.890 6.500 6.880 981,900 +0.28(+4.24%)
May 01, 2013 6.790 6.820 6.540 6.600 0 -0.17(-2.51%)
Apr 30, 2013 6.710 6.790 6.600 6.770 0 +0.08(+1.20%)
Apr 29, 2013 6.850 6.900 6.650 6.690 639,344 -0.14(-2.05%)
Apr 26, 2013 6.820 6.930 6.812 6.830 519,778 -0.03(-0.44%)
Apr 25, 2013 6.860 6.949 6.780 6.860 514,360 +0.00(+0.00%)
Apr 24, 2013 6.900 6.920 6.700 6.860 507,909 +0.06(+0.88%)
Apr 23, 2013 6.490 6.960 6.490 6.800 564,442 +0.33(+5.13%)
Apr 22, 2013 6.600 6.670 6.300 6.468 958,199 -0.13(-2.00%)
Apr 19, 2013 6.700 6.750 6.570 6.600 439,193 -0.09(-1.35%)
Apr 18, 2013 6.910 7.000 6.610 6.690 666,097 -0.16(-2.34%)
Apr 17, 2013 7.190 7.240 6.800 6.850 834,328 -0.40(-5.52%)
Apr 16, 2013 7.420 7.420 7.152 7.250 554,601 -0.16(-2.16%)
Apr 15, 2013 7.440 7.470 7.180 7.410 598,757 -0.04(-0.54%)
Apr 12, 2013 7.350 7.450 7.251 7.450 221,487 +0.09(+1.22%)
Apr 11, 2013 7.390 7.480 7.280 7.360 330,463 -0.03(-0.41%)
Apr 10, 2013 7.250 7.420 7.180 7.390 459,306 +0.13(+1.79%)
Apr 09, 2013 7.460 7.480 7.260 7.260 284,767 -0.20(-2.68%)
Apr 08, 2013 7.360 7.525 7.260 7.460 400,871 +0.14(+1.91%)
Apr 05, 2013 7.200 7.450 7.160 7.320 446,136 +0.02(+0.27%)
Apr 04, 2013 7.170 7.300 7.110 7.300 362,785 +0.12(+1.67%)
Apr 03, 2013 7.170 7.215 7.070 7.180 321,260 +0.02(+0.28%)
Apr 02, 2013 7.290 7.300 7.144 7.160 336,683 -0.08(-1.10%)
Apr 01, 2013 7.300 7.420 7.120 7.240 469,287 -0.04(-0.55%)
Mar 28, 2013 7.320 7.470 7.130 7.280 695,818 -0.02(-0.27%)
Mar 27, 2013 7.410 7.440 7.250 7.300 444,468 -0.16(-2.14%)
Mar 26, 2013 7.630 7.660 7.320 7.460 583,519 -0.12(-1.58%)
Mar 25, 2013 7.920 7.920 7.500 7.580 551,020 -0.29(-3.68%)
Mar 22, 2013 7.810 7.950 7.730 7.870 833,279 +0.09(+1.16%)
Mar 21, 2013 7.710 7.850 7.690 7.780 558,781 +0.06(+0.78%)
Mar 20, 2013 7.720 7.820 7.620 7.720 401,746 +0.06(+0.78%)
Mar 19, 2013 7.680 8.000 7.580 7.660 1,511,871 -0.02(-0.26%)
Mar 18, 2013 7.440 7.700 7.430 7.680 538,705 +0.18(+2.40%)
Mar 15, 2013 7.550 7.700 7.430 7.500 587,055 -0.05(-0.66%)
Mar 14, 2013 7.600 7.630 7.420 7.550 407,426 -0.05(-0.66%)
Mar 13, 2013 7.660 7.750 7.580 7.600 408,282 -0.08(-1.04%)
Mar 12, 2013 7.690 7.800 7.470 7.680 707,960 -0.03(-0.39%)
Mar 11, 2013 7.500 7.750 7.420 7.710 928,447 +0.19(+2.53%)
Mar 08, 2013 7.660 7.660 7.330 7.520 720,025 -0.13(-1.70%)
Mar 07, 2013 7.140 7.650 7.140 7.650 1,303,733 +0.49(+6.84%)
Mar 06, 2013 7.060 7.210 7.060 7.160 803,987 +0.11(+1.56%)
Mar 05, 2013 7.510 7.510 7.000 7.050 1,123,562 -0.41(-5.50%)
Mar 04, 2013 7.360 7.520 7.350 7.460 562,061 +0.06(+0.81%)
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.