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, 2013 4.300 4.350 4.350 4.350 463,100 +0.03(+0.69%)
Dec 30, 2013 4.140 4.360 4.080 4.320 818,586 +0.14(+3.35%)
Dec 27, 2013 4.000 4.190 4.000 4.180 345,896 +0.16(+3.98%)
Dec 26, 2013 4.110 4.120 4.010 4.020 201,164 -0.08(-1.95%)
Dec 24, 2013 4.120 4.140 4.050 4.100 201,546 -0.01(-0.24%)
Dec 23, 2013 4.040 4.160 4.020 4.110 301,234 +0.10(+2.49%)
Dec 20, 2013 4.080 4.170 3.990 4.010 466,165 -0.09(-2.20%)
Dec 19, 2013 4.030 4.115 3.990 4.100 295,301 +0.03(+0.74%)
Dec 18, 2013 4.250 4.310 4.000 4.070 1,093,331 +0.17(+4.36%)
Dec 17, 2013 3.920 4.000 3.880 3.900 266,559 -0.03(-0.76%)
Dec 16, 2013 3.850 3.945 3.730 3.930 193,758 +0.12(+3.15%)
Dec 13, 2013 3.750 3.840 3.720 3.810 138,459 +0.04(+1.06%)
Dec 12, 2013 3.720 3.800 3.670 3.770 428,689 +0.05(+1.34%)
Dec 11, 2013 3.830 3.840 3.670 3.720 333,994 -0.13(-3.38%)
Dec 10, 2013 3.890 3.960 3.820 3.850 154,744 -0.06(-1.53%)
Dec 09, 2013 3.890 3.910 3.850 3.910 174,353 +0.00(+0.00%)
Dec 06, 2013 3.960 3.970 3.880 3.910 0 -0.01(-0.26%)
Dec 05, 2013 3.960 4.030 3.890 3.920 0 -0.05(-1.26%)
Dec 04, 2013 4.030 4.040 3.910 3.970 0 -0.07(-1.73%)
Dec 03, 2013 4.170 4.195 4.020 4.040 0 -0.15(-3.58%)
Dec 02, 2013 4.230 4.250 4.160 4.190 86,216 -0.05(-1.18%)
Nov 29, 2013 4.280 4.300 4.230 4.240 0 +0.00(+0.00%)
Nov 27, 2013 4.140 4.250 4.120 4.240 0 +0.08(+1.92%)
Nov 26, 2013 4.220 4.280 4.150 4.160 0 -0.06(-1.42%)
Nov 25, 2013 4.270 4.310 4.200 4.220 127,465 -0.07(-1.63%)
Nov 22, 2013 4.270 4.310 4.250 4.290 0 +0.01(+0.23%)
Nov 21, 2013 4.220 4.340 4.190 4.280 325,742 +0.06(+1.42%)
Nov 20, 2013 4.170 4.230 4.160 4.220 0 +0.05(+1.20%)
Nov 19, 2013 4.150 4.210 4.070 4.170 305,235 +0.01(+0.24%)
Nov 18, 2013 4.190 4.250 4.140 4.160 0 -0.03(-0.72%)
Nov 15, 2013 4.200 4.220 4.100 4.190 0 -0.01(-0.24%)
Nov 14, 2013 4.200 4.260 4.190 4.200 367,345 +0.11(+2.69%)
Nov 12, 2013 3.990 4.100 3.970 4.090 0 +0.11(+2.76%)
Nov 11, 2013 4.050 4.060 3.920 3.980 0 -0.03(-0.75%)
Nov 08, 2013 3.670 4.010 3.650 4.010 0 +0.34(+9.26%)
Nov 07, 2013 4.120 4.150 3.580 3.670 1,552,983 -0.45(-10.92%)
Nov 06, 2013 4.200 4.260 4.050 4.120 1,208,268 -0.60(-12.71%)
Nov 05, 2013 4.720 4.800 4.660 4.720 350,786 -0.04(-0.84%)
Nov 04, 2013 4.690 4.830 4.680 4.760 213,961 +0.08(+1.71%)
Nov 01, 2013 4.720 4.800 4.660 4.680 0 -0.06(-1.27%)
Oct 31, 2013 4.710 4.780 4.631 4.740 0 +0.01(+0.21%)
Oct 30, 2013 4.810 4.820 4.700 4.730 179,129 -0.09(-1.87%)
Oct 29, 2013 4.830 4.890 4.790 4.820 0 -0.02(-0.41%)
Oct 28, 2013 4.840 4.950 4.800 4.840 0 -0.02(-0.41%)
Oct 25, 2013 4.920 4.947 4.790 4.860 0 -0.06(-1.22%)
Oct 24, 2013 4.750 4.920 4.726 4.920 355,461 +0.19(+4.02%)
Oct 23, 2013 4.700 4.780 4.632 4.730 0 +0.03(+0.64%)
Oct 22, 2013 4.710 4.720 4.540 4.700 295,147 -0.03(-0.63%)
Oct 21, 2013 4.770 4.860 4.550 4.730 350,662 -0.05(-1.05%)
Oct 18, 2013 4.860 4.930 4.742 4.780 392,608 -0.04(-0.83%)
Oct 17, 2013 4.460 4.830 4.460 4.820 1,024,240 +0.33(+7.35%)
Oct 16, 2013 4.320 4.520 4.320 4.490 491,640 +0.22(+5.15%)
Oct 15, 2013 4.390 4.440 4.260 4.270 298,317 -0.15(-3.39%)
Oct 14, 2013 4.410 4.500 4.350 4.420 235,756 -0.02(-0.45%)
Oct 11, 2013 4.350 4.440 4.280 4.440 0 +0.05(+1.14%)
Oct 10, 2013 4.350 4.450 4.310 4.390 217,572 +0.09(+2.09%)
Oct 09, 2013 4.390 4.400 4.210 4.300 0 -0.09(-2.05%)
Oct 08, 2013 4.400 4.460 4.330 4.390 427,083 +0.00(+0.00%)
Oct 07, 2013 4.400 4.520 4.390 4.390 0 -0.03(-0.68%)
Oct 04, 2013 4.420 4.460 4.360 4.420 0 +0.03(+0.68%)
Oct 03, 2013 4.470 4.480 4.350 4.390 0 -0.08(-1.79%)
Oct 02, 2013 4.500 4.550 4.445 4.470 356,628 -0.06(-1.32%)
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.