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 (%)
Jun 28, 2013 5.210 5.360 5.210 5.350 2,032,810 +0.11(+2.10%)
Jun 26, 2013 5.370 5.450 5.150 5.240 0 -0.10(-1.87%)
Jun 25, 2013 5.150 5.460 5.100 5.340 0 +0.21(+4.09%)
Jun 24, 2013 5.010 5.195 5.000 5.130 0 +0.02(+0.39%)
Jun 21, 2013 5.280 5.420 4.980 5.110 1,110,422 -0.21(-3.95%)
Jun 20, 2013 5.510 5.520 5.280 5.320 0 -0.22(-3.97%)
Jun 19, 2013 5.510 5.670 5.500 5.540 0 +0.03(+0.54%)
Jun 18, 2013 5.580 5.630 5.430 5.510 0 -0.08(-1.43%)
Jun 17, 2013 5.600 5.670 5.500 5.590 0 +0.05(+0.90%)
Jun 14, 2013 5.780 5.790 5.520 5.540 0 -0.24(-4.15%)
Jun 13, 2013 5.410 5.860 5.310 5.780 1,169,157 +0.39(+7.24%)
Jun 12, 2013 5.340 5.590 5.309 5.390 814,447 +0.10(+1.89%)
Jun 11, 2013 5.260 5.400 5.120 5.290 532,659 +0.01(+0.19%)
Jun 10, 2013 5.170 5.350 5.160 5.280 0 +0.11(+2.13%)
Jun 07, 2013 5.110 5.240 5.080 5.170 0 +0.10(+1.97%)
Jun 06, 2013 5.070 5.160 5.000 5.070 480,197 +0.00(+0.00%)
Jun 05, 2013 5.100 5.250 5.070 5.070 0 -0.04(-0.78%)
Jun 04, 2013 5.080 5.150 5.050 5.110 0 +0.03(+0.59%)
Jun 03, 2013 5.050 5.160 4.990 5.080 533,145 +0.03(+0.59%)
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%)
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.