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 (%)
Jun 30, 2010 2.990 3.090 2.710 2.870 415,217 -0.12(-4.01%)
Jun 29, 2010 3.000 3.180 2.760 2.990 980,653 +0.37(+14.12%)
Jun 25, 2010 2.590 2.710 2.500 2.620 274,174 +0.07(+2.75%)
Jun 24, 2010 2.500 2.600 2.450 2.550 191,927 +0.06(+2.41%)
Jun 23, 2010 2.460 2.520 2.300 2.490 136,511 +0.12(+5.07%)
Jun 22, 2010 2.420 2.590 2.370 2.370 171,031 -0.03(-1.25%)
Jun 21, 2010 2.440 2.480 2.370 2.400 213,596 +0.03(+1.26%)
Jun 18, 2010 2.350 2.430 2.310 2.370 168,996 +0.07(+3.04%)
Jun 17, 2010 2.210 2.330 2.210 2.300 471,679 +0.17(+7.98%)
Jun 16, 2010 2.120 2.160 2.080 2.130 165,979 +0.01(+0.47%)
Jun 15, 2010 2.200 2.200 2.100 2.120 138,617 +0.01(+0.47%)
Jun 14, 2010 2.250 2.250 2.100 2.110 222,703 -0.07(-3.21%)
Jun 11, 2010 2.290 2.290 2.150 2.180 99,786 -0.01(-0.46%)
Jun 10, 2010 2.280 2.287 2.180 2.190 61,746 -0.04(-1.79%)
Jun 09, 2010 2.250 2.290 2.210 2.230 114,666 -0.01(-0.45%)
Jun 08, 2010 2.280 2.300 2.200 2.240 55,349 +0.02(+0.90%)
Jun 07, 2010 2.300 2.310 2.210 2.220 135,257 -0.03(-1.33%)
Jun 04, 2010 2.350 2.350 2.250 2.250 58,474 -0.07(-3.02%)
Jun 03, 2010 2.320 2.350 2.320 2.320 96,609 +0.00(+0.00%)
Jun 02, 2010 2.240 2.370 2.240 2.320 124,386 +0.11(+4.98%)
Jun 01, 2010 2.350 2.350 2.200 2.210 78,088 -0.14(-5.96%)
May 28, 2010 2.340 2.390 2.280 2.350 76,159 +0.01(+0.43%)
May 27, 2010 2.390 2.390 2.300 2.340 129,907 +0.05(+2.18%)
May 26, 2010 2.300 2.330 2.270 2.290 141,297 +0.05(+2.23%)
May 25, 2010 2.160 2.240 2.140 2.240 102,635 -0.02(-0.88%)
May 24, 2010 2.230 2.340 2.150 2.260 201,515 +0.15(+7.11%)
May 21, 2010 2.040 2.160 2.030 2.110 425,725 +0.11(+5.50%)
May 20, 2010 1.980 2.150 1.900 2.000 708,709 -0.21(-9.43%)
May 19, 2010 2.240 2.380 2.120 2.208 163,184 -0.07(-3.14%)
May 18, 2010 2.500 2.500 2.220 2.280 255,769 -0.19(-7.69%)
May 17, 2010 2.620 2.630 2.430 2.470 117,418 -0.16(-6.08%)
May 14, 2010 2.640 2.670 2.500 2.630 122,546 +0.00(+0.00%)
May 13, 2010 2.620 2.697 2.600 2.630 121,317 -0.02(-0.75%)
May 12, 2010 2.750 2.750 2.550 2.650 128,539 +0.13(+5.16%)
May 11, 2010 2.640 2.740 2.350 2.520 390,801 -0.28(-10.00%)
May 10, 2010 2.880 3.000 2.680 2.800 264,731 +0.15(+5.66%)
May 07, 2010 2.670 2.820 2.650 2.650 203,766 +0.04(+1.53%)
May 06, 2010 2.750 2.910 2.610 2.610 214,559 -0.11(-4.04%)
May 05, 2010 2.800 2.938 2.600 2.720 332,836 -0.20(-6.85%)
May 04, 2010 3.030 3.060 2.880 2.920 205,686 -0.11(-3.63%)
May 03, 2010 3.040 3.110 3.030 3.030 86,123 -0.01(-0.33%)
Apr 30, 2010 3.150 3.150 3.000 3.040 204,400 +0.01(+0.33%)
Apr 29, 2010 3.060 3.120 3.030 3.030 178,243 -0.03(-0.98%)
Apr 28, 2010 3.150 3.210 3.041 3.060 204,831 -0.10(-3.16%)
Apr 27, 2010 3.200 3.340 3.140 3.160 380,809 +0.03(+0.96%)
Apr 26, 2010 3.130 3.200 3.120 3.130 236,236 +0.03(+0.97%)
Apr 23, 2010 3.060 3.106 3.050 3.100 263,060 +0.05(+1.64%)
Apr 22, 2010 2.980 3.050 2.950 3.050 174,446 +0.07(+2.35%)
Apr 21, 2010 3.000 3.070 2.960 2.980 315,863 +0.01(+0.34%)
Apr 20, 2010 2.960 3.000 2.880 2.970 97,220 +0.06(+2.06%)
Apr 19, 2010 2.910 2.970 2.860 2.910 112,696 -0.02(-0.68%)
Apr 16, 2010 2.960 2.980 2.850 2.930 131,607 +0.03(+1.03%)
Apr 15, 2010 2.970 3.020 2.830 2.900 255,342 -0.07(-2.36%)
Apr 14, 2010 2.950 3.050 2.920 2.970 186,586 +0.01(+0.34%)
Apr 13, 2010 3.050 3.060 2.960 2.960 134,901 +0.00(+0.00%)
Apr 12, 2010 3.040 3.060 2.940 2.960 198,991 -0.14(-4.52%)
Apr 09, 2010 3.100 3.200 3.030 3.100 149,346 -0.04(-1.27%)
Apr 08, 2010 3.140 3.200 3.060 3.140 220,322 +0.05(+1.62%)
Apr 07, 2010 3.100 3.140 2.900 3.090 367,069 +0.03(+0.98%)
Apr 06, 2010 2.950 3.090 2.920 3.060 497,433 +0.12(+4.08%)
Apr 05, 2010 2.850 3.020 2.846 2.940 319,304 +0.14(+5.00%)
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.