Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Nov 28, 2014 5.730 5.780 5.670 5.700 85,080 -0.03(-0.52%)
Nov 26, 2014 5.690 5.730 5.730 5.730 99,400 +0.01(+0.17%)
Nov 25, 2014 5.710 5.790 5.620 5.720 197,638 +0.00(+0.00%)
Nov 24, 2014 5.820 5.830 5.690 5.720 243,186 -0.03(-0.52%)
Nov 21, 2014 5.760 5.800 5.670 5.750 246,672 +0.06(+1.05%)
Nov 20, 2014 5.750 5.930 5.680 5.690 227,729 -0.04(-0.70%)
Nov 19, 2014 5.660 5.800 5.580 5.730 139,749 +0.03(+0.53%)
Nov 18, 2014 5.750 5.880 5.700 5.700 226,444 -0.05(-0.87%)
Nov 17, 2014 5.850 5.850 5.690 5.750 336,547 -0.08(-1.37%)
Nov 14, 2014 5.810 6.020 5.810 5.830 410,269 -0.01(-0.17%)
Nov 13, 2014 6.020 6.220 5.840 5.840 559,236 -0.17(-2.83%)
Nov 12, 2014 5.700 6.020 5.611 6.010 527,552 +0.31(+5.44%)
Nov 11, 2014 5.490 5.740 5.470 5.700 646,380 +0.35(+6.54%)
Nov 10, 2014 5.130 5.360 5.100 5.350 548,577 +0.25(+4.90%)
Nov 07, 2014 5.190 5.190 4.960 5.100 647,364 +0.01(+0.20%)
Nov 06, 2014 5.050 5.219 5.000 5.090 576,606 +0.02(+0.39%)
Nov 05, 2014 5.110 5.180 4.810 5.070 1,507,814 -1.72(-25.33%)
Nov 04, 2014 6.820 6.980 6.700 6.790 374,500 -0.06(-0.88%)
Nov 03, 2014 6.700 6.990 6.640 6.850 492,745 +0.13(+1.93%)
Oct 31, 2014 6.680 6.744 6.570 6.720 272,532 +0.17(+2.60%)
Oct 30, 2014 6.400 6.750 6.110 6.550 380,358 +0.14(+2.18%)
Oct 29, 2014 6.440 6.440 5.870 6.410 382,309 -0.02(-0.31%)
Oct 28, 2014 6.000 6.450 5.990 6.430 598,714 +0.49(+8.25%)
Oct 27, 2014 5.970 5.970 5.970 5.940 214,451 -0.03(-0.50%)
Oct 24, 2014 5.820 5.980 5.790 5.970 171,598 +0.13(+2.23%)
Oct 23, 2014 5.950 5.970 5.800 5.840 116,096 +0.00(+0.00%)
Oct 22, 2014 5.770 5.920 5.630 5.840 259,218 +0.00(+0.00%)
Oct 21, 2014 5.850 5.860 5.680 5.840 283,644 +0.11(+1.92%)
Oct 20, 2014 5.560 5.760 5.560 5.730 230,202 +0.22(+3.99%)
Oct 17, 2014 5.720 5.840 5.480 5.510 163,472 -0.17(-2.99%)
Oct 16, 2014 5.470 5.730 5.410 5.680 204,396 +0.13(+2.34%)
Oct 15, 2014 5.430 5.560 5.343 5.550 323,349 +0.07(+1.28%)
Oct 14, 2014 5.540 5.560 5.420 5.480 272,257 -0.03(-0.54%)
Oct 13, 2014 5.380 5.540 5.380 5.510 371,008 +0.03(+0.55%)
Oct 10, 2014 5.360 5.500 5.170 5.480 388,331 +0.13(+2.43%)
Oct 09, 2014 5.480 5.520 5.330 5.350 221,470 -0.16(-2.90%)
Oct 08, 2014 5.420 5.540 5.326 5.510 368,619 +0.14(+2.61%)
Oct 07, 2014 5.430 5.530 5.250 5.370 290,024 -0.13(-2.36%)
Oct 06, 2014 5.570 5.640 5.420 5.500 161,084 -0.02(-0.36%)
Oct 03, 2014 5.670 5.680 5.480 5.520 166,222 -0.12(-2.13%)
Oct 02, 2014 5.320 5.660 5.215 5.640 218,656 +0.35(+6.62%)
Oct 01, 2014 5.550 5.590 5.270 5.290 265,355 -0.29(-5.20%)
Sep 30, 2014 5.620 5.620 5.490 5.580 140,598 -0.01(-0.18%)
Sep 29, 2014 5.580 5.600 5.470 5.590 180,632 -0.04(-0.71%)
Sep 26, 2014 5.580 5.740 5.541 5.630 179,802 +0.08(+1.44%)
Sep 25, 2014 5.610 5.610 5.460 5.550 223,013 -0.11(-1.94%)
Sep 24, 2014 5.690 5.720 5.630 5.660 223,242 +0.00(+0.00%)
Sep 23, 2014 5.670 5.730 5.630 5.660 102,833 -0.01(-0.18%)
Sep 22, 2014 5.720 5.740 5.620 5.670 225,915 -0.04(-0.70%)
Sep 19, 2014 5.720 5.750 5.660 5.710 263,939 +0.00(+0.00%)
Sep 18, 2014 5.870 5.930 5.680 5.710 282,137 -0.09(-1.55%)
Sep 17, 2014 5.900 5.950 5.770 5.800 134,526 -0.10(-1.69%)
Sep 16, 2014 5.850 5.970 5.840 5.900 142,646 +0.01(+0.17%)
Sep 15, 2014 6.080 6.100 5.840 5.890 272,541 -0.16(-2.64%)
Sep 12, 2014 6.110 6.180 6.020 6.050 227,949 -0.09(-1.47%)
Sep 11, 2014 5.950 6.170 5.920 6.140 226,128 +0.11(+1.82%)
Sep 10, 2014 5.990 6.090 5.940 6.030 251,523 +0.06(+1.01%)
Sep 09, 2014 5.940 6.010 5.926 5.970 157,880 -0.01(-0.17%)
Sep 08, 2014 5.850 6.010 5.840 5.980 262,082 +0.09(+1.53%)
Sep 05, 2014 5.830 5.900 5.750 5.890 156,061 +0.05(+0.86%)
Sep 04, 2014 6.000 6.010 5.870 5.840 170,396 -0.11(-1.85%)
Sep 03, 2014 5.990 6.020 5.930 5.950 208,162 -0.02(-0.34%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.