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, 2020 2.770 2.850 2.658 2.850 442,200 +0.14(+5.17%)
Jul 30, 2020 2.820 2.820 2.700 2.710 842,676 -0.12(-4.24%)
Jul 29, 2020 2.820 2.900 2.770 2.830 872,234 +0.08(+2.91%)
Jul 28, 2020 2.900 2.900 2.750 2.750 632,995 -0.15(-5.17%)
Jul 27, 2020 2.950 2.970 2.870 2.900 292,926 -0.04(-1.36%)
Jul 24, 2020 3.000 3.038 2.880 2.940 544,100 -0.05(-1.67%)
Jul 23, 2020 2.990 3.100 2.950 2.990 476,047 +0.01(+0.34%)
Jul 22, 2020 3.050 3.190 2.970 2.980 496,063 -0.09(-2.93%)
Jul 21, 2020 3.000 3.070 2.963 3.070 562,301 +0.09(+3.02%)
Jul 20, 2020 3.000 3.000 2.890 2.980 451,096 +0.02(+0.68%)
Jul 17, 2020 3.020 3.020 2.950 2.960 180,900 -0.04(-1.33%)
Jul 16, 2020 2.970 3.090 2.920 3.000 367,760 +0.01(+0.33%)
Jul 15, 2020 2.930 3.050 2.870 2.990 620,592 +0.13(+4.55%)
Jul 14, 2020 2.920 2.920 2.780 2.860 666,568 -0.05(-1.72%)
Jul 13, 2020 3.100 3.130 2.900 2.910 1,152,932 -0.14(-4.59%)
Jul 10, 2020 2.940 3.055 2.862 3.050 1,246,300 +0.12(+4.10%)
Jul 09, 2020 3.010 3.040 2.880 2.930 784,547 -0.06(-2.01%)
Jul 08, 2020 3.000 3.090 2.940 2.990 494,283 -0.02(-0.66%)
Jul 07, 2020 3.050 3.080 2.955 3.010 506,901 -0.06(-1.95%)
Jul 06, 2020 3.150 3.260 3.060 3.070 1,097,972 +0.02(+0.66%)
Jul 02, 2020 3.100 3.175 3.030 3.050 557,500 +0.07(+2.35%)
Jul 01, 2020 3.140 3.170 2.960 2.980 665,772 -0.16(-5.10%)
Jun 30, 2020 3.030 3.270 2.990 3.140 1,325,475 +0.15(+5.02%)
Jun 29, 2020 2.900 3.070 2.800 2.990 822,999 +0.13(+4.55%)
Jun 26, 2020 2.990 3.030 2.786 2.860 4,208,400 -0.08(-2.72%)
Jun 25, 2020 3.070 3.100 2.810 2.940 1,612,621 -0.05(-1.67%)
Jun 24, 2020 3.110 3.120 2.900 2.990 1,264,885 -0.12(-3.86%)
Jun 23, 2020 3.020 3.230 2.960 3.110 1,021,642 +0.12(+4.01%)
Jun 22, 2020 3.170 3.170 2.900 2.990 688,073 -0.15(-4.78%)
Jun 19, 2020 3.010 3.200 2.880 3.140 1,280,700 +0.15(+5.02%)
Jun 18, 2020 3.030 3.060 2.900 2.990 617,794 -0.05(-1.64%)
Jun 17, 2020 3.170 3.170 3.000 3.040 513,909 -0.11(-3.49%)
Jun 16, 2020 3.370 3.380 3.090 3.150 506,894 +0.02(+0.64%)
Jun 15, 2020 3.080 3.180 3.005 3.130 827,400 -0.15(-4.57%)
Jun 12, 2020 3.470 3.470 3.080 3.280 778,500 +0.17(+5.47%)
Jun 11, 2020 3.300 3.520 3.050 3.110 771,336 -0.50(-13.85%)
Jun 10, 2020 3.890 4.050 3.480 3.610 1,083,669 -0.30(-7.67%)
Jun 09, 2020 3.830 4.100 3.700 3.910 1,057,805 -0.74(-15.91%)
Jun 08, 2020 3.360 4.600 3.320 4.650 2,894,370 +1.48(+46.68%)
Jun 05, 2020 3.060 3.280 3.050 3.170 1,095,900 +0.23(+7.82%)
Jun 04, 2020 3.000 3.090 2.920 2.940 573,763 -0.06(-2.00%)
Jun 03, 2020 2.930 3.090 2.920 3.000 553,494 +0.12(+4.17%)
Jun 02, 2020 2.780 2.975 2.780 2.880 449,447 +0.13(+4.73%)
Jun 01, 2020 2.880 2.980 2.750 2.750 890,862 -0.23(-7.87%)
May 29, 2020 3.000 3.010 2.720 2.985 896,000 -0.12(-3.71%)
May 28, 2020 3.210 3.240 3.040 3.100 1,001,438 -0.10(-3.13%)
May 27, 2020 3.210 3.290 3.090 3.200 745,812 +0.09(+2.89%)
May 26, 2020 3.100 3.210 3.070 3.110 508,355 +0.10(+3.32%)
May 22, 2020 2.980 3.090 2.870 3.010 361,300 +0.06(+2.03%)
May 21, 2020 2.930 3.050 2.890 2.950 186,102 +0.02(+0.68%)
May 20, 2020 2.920 3.020 2.890 2.930 194,760 +0.04(+1.38%)
May 19, 2020 2.920 3.010 2.860 2.890 256,839 -0.03(-1.03%)
May 18, 2020 2.980 3.050 2.890 2.920 389,036 +0.06(+2.10%)
May 15, 2020 2.810 2.910 2.780 2.860 196,600 +0.03(+1.06%)
May 14, 2020 2.820 2.890 2.620 2.830 222,599 +0.02(+0.71%)
May 13, 2020 3.000 3.000 2.710 2.810 486,209 -0.20(-6.64%)
May 12, 2020 2.950 3.110 2.900 3.010 306,925 +0.11(+3.79%)
May 11, 2020 3.130 3.130 2.900 2.900 430,593 -0.20(-6.45%)
May 08, 2020 3.140 3.170 3.070 3.100 254,600 -0.01(-0.32%)
May 07, 2020 3.090 3.150 3.010 3.110 167,536 +0.07(+2.30%)
May 06, 2020 3.090 3.170 2.980 3.040 198,810 -0.06(-1.94%)
May 05, 2020 3.200 3.370 3.075 3.100 239,834 -0.08(-2.52%)
May 04, 2020 3.180 3.230 3.060 3.180 167,360 -0.02(-0.63%)
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.