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 (%)
Sep 29, 2017 15.65 16.05 15.55 15.75 622,301 +0.10(+0.64%)
Sep 28, 2017 15.55 16.15 15.21 15.65 764,710 +0.30(+1.95%)
Sep 27, 2017 14.40 15.40 14.35 15.35 826,852 +1.00(+6.97%)
Sep 26, 2017 14.35 14.47 14.18 14.35 347,943 +0.10(+0.70%)
Sep 25, 2017 14.35 14.35 13.80 14.25 491,074 -0.05(-0.35%)
Sep 22, 2017 14.25 14.50 14.05 14.30 320,326 +0.10(+0.70%)
Sep 21, 2017 14.40 14.40 13.55 14.20 796,871 -0.30(-2.07%)
Sep 20, 2017 15.55 15.56 14.20 14.50 1,452,940 -0.85(-5.54%)
Sep 19, 2017 14.85 15.70 14.50 15.35 1,908,068 +0.65(+4.42%)
Sep 18, 2017 14.75 14.95 14.33 14.70 1,370,138 +0.05(+0.34%)
Sep 15, 2017 14.65 13.75 14.65 1,476,347 +0.75(+5.40%)
Sep 14, 2017 12.80 14.00 12.62 13.90 1,293,276 +1.05(+8.17%)
Sep 13, 2017 12.50 13.25 12.50 12.85 1,311,311 +0.70(+5.76%)
Sep 12, 2017 11.60 12.40 11.60 12.15 648,096 +0.50(+4.29%)
Sep 11, 2017 12.15 12.18 11.45 11.65 789,961 -0.60(-4.90%)
Sep 08, 2017 12.35 12.45 12.10 12.25 375,254 -0.20(-1.61%)
Sep 07, 2017 12.65 12.68 12.35 12.45 338,415 -0.05(-0.40%)
Sep 06, 2017 12.45 13.00 12.45 12.50 484,621 +0.05(+0.40%)
Sep 05, 2017 12.60 12.65 12.25 12.45 470,129 -0.15(-1.19%)
Sep 01, 2017 12.75 12.75 12.50 12.60 284,961 +0.00(+0.00%)
Aug 31, 2017 12.65 12.80 12.30 12.60 531,158 +0.15(+1.20%)
Aug 30, 2017 12.30 12.75 12.10 12.45 578,556 +0.15(+1.22%)
Aug 29, 2017 11.75 12.35 11.45 12.30 605,173 +0.50(+4.24%)
Aug 28, 2017 11.30 12.30 11.20 11.80 962,093 +0.60(+5.36%)
Aug 25, 2017 11.20 11.25 11.00 11.20 168,059 +0.10(+0.90%)
Aug 24, 2017 11.20 11.35 10.95 11.10 351,183 +0.00(+0.00%)
Aug 23, 2017 11.20 11.20 10.90 11.10 310,676 -0.05(-0.45%)
Aug 22, 2017 10.90 11.20 10.75 11.15 494,883 +0.40(+3.72%)
Aug 21, 2017 10.50 10.90 10.40 10.75 410,540 +0.30(+2.87%)
Aug 18, 2017 10.55 10.57 10.20 10.45 463,451 -0.20(-1.88%)
Aug 17, 2017 11.10 11.10 10.45 10.65 356,192 -0.35(-3.18%)
Aug 16, 2017 11.30 11.35 10.80 11.00 531,583 -0.15(-1.35%)
Aug 15, 2017 11.10 11.30 10.75 11.15 541,470 +0.20(+1.83%)
Aug 14, 2017 10.55 11.10 10.50 10.95 618,772 +0.65(+6.31%)
Aug 11, 2017 9.700 10.45 9.600 10.30 558,369 +0.70(+7.29%)
Aug 10, 2017 9.800 9.900 9.600 9.600 308,424 -0.15(-1.54%)
Aug 09, 2017 9.500 9.850 9.250 9.750 271,337 +0.18(+1.83%)
Aug 08, 2017 10.25 10.29 9.400 9.575 584,899 -0.62(-6.13%)
Aug 07, 2017 9.400 10.25 9.350 10.20 555,750 +0.80(+8.51%)
Aug 04, 2017 9.350 9.600 9.250 9.400 465,177 +0.10(+1.08%)
Aug 03, 2017 8.900 9.350 8.750 9.300 400,187 +0.45(+5.08%)
Aug 02, 2017 8.850 9.050 8.450 8.850 628,942 +0.20(+2.31%)
Aug 01, 2017 8.500 8.700 8.400 8.650 162,648 +0.20(+2.37%)
Jul 31, 2017 8.600 8.600 8.450 8.450 70,069 -0.10(-1.17%)
Jul 28, 2017 8.450 8.625 8.400 8.550 100,200 +0.05(+0.59%)
Jul 27, 2017 8.700 8.750 8.500 8.500 135,593 -0.25(-2.86%)
Jul 26, 2017 8.700 8.850 8.600 8.750 106,661 +0.05(+0.57%)
Jul 25, 2017 8.600 8.800 8.575 8.700 79,143 +0.10(+1.16%)
Jul 24, 2017 8.500 8.600 8.450 8.600 69,680 +0.15(+1.78%)
Jul 21, 2017 8.650 8.650 8.400 8.450 287,851 -0.20(-2.31%)
Jul 20, 2017 8.450 8.650 8.450 8.650 53,365 +0.20(+2.37%)
Jul 19, 2017 8.400 8.500 8.350 8.450 90,393 +0.05(+0.60%)
Jul 18, 2017 8.500 8.550 8.350 8.400 73,227 -0.15(-1.75%)
Jul 17, 2017 8.500 8.650 8.450 8.550 70,941 +0.00(+0.00%)
Jul 14, 2017 8.500 8.550 8.400 8.550 99,031 +0.10(+1.18%)
Jul 13, 2017 8.500 8.500 8.350 8.450 56,868 -0.05(-0.59%)
Jul 12, 2017 8.500 8.650 8.300 8.500 130,562 +0.10(+1.19%)
Jul 11, 2017 8.500 8.500 8.400 8.400 70,824 -0.05(-0.59%)
Jul 10, 2017 8.450 8.550 8.400 8.450 173,839 -0.05(-0.59%)
Jul 07, 2017 8.600 8.650 8.450 8.500 119,372 -0.10(-1.16%)
Jul 06, 2017 8.650 8.650 8.350 8.600 124,009 -0.05(-0.58%)
Jul 05, 2017 8.850 8.850 8.500 8.650 95,523 -0.20(-2.26%)
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.