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 (%)
Dec 31, 2010 7.620 7.730 7.550 7.620 471,559 +0.09(+1.20%)
Dec 30, 2010 7.450 7.640 7.350 7.530 430,180 +0.08(+1.07%)
Dec 29, 2010 7.530 7.680 7.360 7.450 527,259 -0.02(-0.27%)
Dec 28, 2010 7.620 7.800 7.440 7.470 619,393 +0.10(+1.36%)
Dec 27, 2010 7.600 7.630 7.350 7.370 381,303 -0.25(-3.28%)
Dec 23, 2010 7.490 7.690 7.410 7.620 602,847 +0.13(+1.74%)
Dec 22, 2010 7.870 7.950 7.360 7.490 1,139,909 -0.42(-5.31%)
Dec 21, 2010 8.000 8.100 7.850 7.910 569,181 -0.07(-0.88%)
Dec 20, 2010 7.990 8.220 7.850 7.980 960,388 +0.09(+1.14%)
Dec 17, 2010 8.260 8.360 7.700 7.890 1,351,959 -0.35(-4.25%)
Dec 16, 2010 8.320 8.580 8.060 8.240 988,528 +0.23(+2.87%)
Dec 15, 2010 8.190 8.360 7.870 8.010 619,370 -0.17(-2.08%)
Dec 14, 2010 8.100 8.400 7.800 8.180 907,986 -0.21(-2.50%)
Dec 13, 2010 8.620 9.180 8.220 8.390 1,880,699 -0.33(-3.78%)
Dec 10, 2010 8.350 8.949 8.180 8.720 1,769,919 +0.47(+5.70%)
Dec 09, 2010 8.000 8.580 7.770 8.250 2,555,474 +0.29(+3.64%)
Dec 08, 2010 8.150 8.380 7.830 7.960 1,503,979 -0.15(-1.85%)
Dec 07, 2010 7.700 8.190 7.560 8.110 2,216,159 +0.67(+9.01%)
Dec 06, 2010 7.260 7.490 7.230 7.440 687,133 +0.20(+2.76%)
Dec 03, 2010 7.090 7.360 6.920 7.240 455,835 +0.09(+1.26%)
Dec 02, 2010 7.110 7.230 6.850 7.150 803,574 +0.02(+0.28%)
Dec 01, 2010 7.290 7.360 7.000 7.130 515,295 -0.07(-0.97%)
Nov 30, 2010 7.350 7.500 7.150 7.200 510,382 -0.22(-2.96%)
Nov 29, 2010 7.050 7.500 7.050 7.420 633,696 +0.36(+5.10%)
Nov 26, 2010 7.240 7.240 7.050 7.060 137,415 -0.19(-2.62%)
Nov 24, 2010 7.130 7.250 7.250 7.250 496,318 +0.22(+3.13%)
Nov 23, 2010 7.050 7.170 6.980 7.030 397,866 -0.16(-2.23%)
Nov 22, 2010 7.200 7.450 7.140 7.190 568,267 -0.07(-0.96%)
Nov 19, 2010 7.260 7.540 7.100 7.260 640,902 -0.04(-0.55%)
Nov 18, 2010 6.620 7.440 6.620 7.300 1,419,719 +0.77(+11.79%)
Nov 17, 2010 6.900 6.960 6.480 6.530 835,274 -0.22(-3.26%)
Nov 16, 2010 7.150 7.290 6.710 6.750 1,264,384 -0.65(-8.78%)
Nov 15, 2010 7.750 7.850 7.230 7.400 727,283 -0.32(-4.15%)
Nov 12, 2010 7.090 7.720 7.020 7.720 1,638,612 +0.56(+7.82%)
Nov 11, 2010 7.950 8.040 7.110 7.160 2,005,736 -1.13(-13.63%)
Nov 10, 2010 8.530 8.570 8.050 8.290 1,586,463 -0.24(-2.81%)
Nov 09, 2010 8.190 8.700 8.030 8.530 1,593,967 +0.33(+4.02%)
Nov 08, 2010 8.190 8.250 8.000 8.200 1,068,730 -0.04(-0.49%)
Nov 05, 2010 7.990 8.250 7.990 8.240 588,758 +0.30(+3.78%)
Nov 04, 2010 7.950 8.200 7.850 7.940 732,041 +0.10(+1.28%)
Nov 03, 2010 7.790 7.980 7.570 7.840 516,338 +0.06(+0.73%)
Nov 02, 2010 7.370 7.850 7.200 7.783 1,153,032 +0.48(+6.62%)
Nov 01, 2010 8.320 8.490 7.170 7.300 2,573,054 -1.00(-12.05%)
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%)
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.