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 (%)
Jul 31, 2014 5.220 5.370 5.090 5.110 383,353 -0.20(-3.77%)
Jul 30, 2014 5.470 5.500 5.300 5.310 192,151 -0.12(-2.21%)
Jul 29, 2014 5.440 5.510 5.390 5.430 246,698 -0.02(-0.37%)
Jul 28, 2014 5.420 5.500 5.180 5.450 486,585 +0.01(+0.18%)
Jul 25, 2014 5.450 5.530 5.390 5.440 212,838 -0.06(-1.09%)
Jul 24, 2014 5.670 5.700 5.430 5.500 325,070 -0.14(-2.48%)
Jul 23, 2014 5.610 5.780 5.530 5.640 399,194 +0.05(+0.89%)
Jul 22, 2014 5.500 5.660 5.450 5.590 319,536 +0.10(+1.82%)
Jul 21, 2014 5.460 5.500 5.440 5.490 218,929 +0.01(+0.18%)
Jul 18, 2014 5.460 5.580 5.370 5.480 142,695 +0.04(+0.74%)
Jul 17, 2014 5.580 5.650 5.420 5.440 257,458 -0.17(-3.03%)
Jul 16, 2014 5.460 5.640 5.380 5.610 563,218 +0.16(+2.94%)
Jul 15, 2014 5.620 5.790 5.410 5.450 214,988 -0.20(-3.54%)
Jul 14, 2014 5.620 5.760 5.570 5.650 365,358 +0.09(+1.62%)
Jul 11, 2014 5.410 5.580 5.330 5.560 327,309 +0.17(+3.15%)
Jul 10, 2014 5.600 5.650 5.250 5.390 635,664 -0.38(-6.59%)
Jul 09, 2014 5.710 5.890 5.630 5.770 376,795 +0.02(+0.35%)
Jul 08, 2014 6.130 6.170 5.690 5.750 766,063 -0.42(-6.81%)
Jul 07, 2014 5.920 6.190 5.840 6.170 986,049 +0.30(+5.11%)
Jul 03, 2014 5.750 5.870 5.870 5.870 433,700 +0.06(+1.03%)
Jul 02, 2014 5.600 5.840 5.520 5.810 803,617 +0.09(+1.57%)
Jul 01, 2014 5.400 5.795 5.330 5.720 1,409,327 +0.29(+5.34%)
Jun 30, 2014 4.900 5.500 4.851 5.430 1,426,274 +0.57(+11.73%)
Jun 27, 2014 4.650 4.910 4.650 4.860 4,680,136 +0.17(+3.62%)
Jun 26, 2014 4.730 4.800 4.670 4.690 422,727 -0.01(-0.21%)
Jun 25, 2014 4.660 4.750 4.660 4.700 240,600 +0.00(+0.00%)
Jun 24, 2014 4.790 4.830 4.690 4.700 391,258 -0.08(-1.67%)
Jun 23, 2014 4.680 4.840 4.675 4.780 308,788 +0.10(+2.03%)
Jun 20, 2014 4.860 4.900 4.680 4.685 324,394 -0.17(-3.40%)
Jun 19, 2014 4.730 4.860 4.700 4.850 253,736 +0.10(+2.11%)
Jun 18, 2014 4.700 4.790 4.670 4.750 192,654 +0.00(+0.00%)
Jun 17, 2014 4.610 4.800 4.610 4.750 262,392 +0.07(+1.50%)
Jun 16, 2014 4.710 4.750 4.630 4.680 282,649 -0.08(-1.68%)
Jun 13, 2014 4.860 4.910 4.745 4.760 264,392 -0.08(-1.65%)
Jun 12, 2014 4.840 4.940 4.830 4.840 302,212 -0.03(-0.62%)
Jun 11, 2014 4.780 4.990 4.780 4.870 341,840 +0.03(+0.62%)
Jun 10, 2014 4.780 4.920 4.770 4.840 440,440 +0.11(+2.33%)
Jun 06, 2014 4.710 4.850 4.680 4.730 407,179 +0.03(+0.64%)
Jun 05, 2014 4.560 4.700 4.540 4.700 341,603 +0.11(+2.40%)
Jun 04, 2014 4.510 4.610 4.500 4.590 258,552 +0.08(+1.89%)
Jun 03, 2014 4.560 4.560 4.490 4.505 211,180 -0.08(-1.64%)
Jun 02, 2014 4.530 4.590 4.444 4.580 275,890 +0.04(+0.88%)
May 30, 2014 4.650 4.670 4.510 4.540 165,135 -0.09(-1.94%)
May 29, 2014 4.510 4.680 4.510 4.630 201,504 +0.11(+2.43%)
May 28, 2014 4.580 4.640 4.500 4.520 233,199 -0.07(-1.53%)
May 27, 2014 4.650 4.730 4.560 4.590 336,972 +0.01(+0.22%)
May 23, 2014 4.640 4.580 4.580 4.580 208,800 -0.07(-1.51%)
May 22, 2014 4.640 4.650 4.560 4.650 185,193 +0.05(+1.09%)
May 21, 2014 4.690 4.730 4.560 4.600 205,613 -0.05(-1.08%)
May 20, 2014 4.700 4.750 4.590 4.650 235,523 -0.09(-1.90%)
May 19, 2014 4.490 4.770 4.490 4.740 288,723 +0.20(+4.41%)
May 16, 2014 4.570 4.600 4.450 4.540 228,261 -0.04(-0.87%)
May 15, 2014 4.470 4.600 4.430 4.580 357,612 +0.08(+1.78%)
May 14, 2014 4.600 4.710 4.460 4.500 615,066 -0.10(-2.17%)
May 13, 2014 4.870 4.870 4.480 4.600 1,015,671 -0.28(-5.74%)
May 12, 2014 4.620 4.940 4.600 4.880 1,209,534 +0.26(+5.63%)
May 09, 2014 4.520 4.620 4.470 4.620 263,040 +0.05(+1.09%)
May 08, 2014 4.400 4.630 4.390 4.570 490,611 +0.21(+4.82%)
May 07, 2014 4.270 4.422 4.180 4.360 346,914 +0.13(+3.07%)
May 06, 2014 4.350 4.370 4.230 4.230 187,104 -0.14(-3.20%)
May 05, 2014 4.390 4.460 4.270 4.370 118,842 -0.09(-2.02%)
May 02, 2014 4.390 4.510 4.340 4.460 131,512 +0.07(+1.59%)
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.