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 (%)
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%)
May 01, 2014 4.350 4.410 4.200 4.390 276,936 +0.04(+0.92%)
Apr 30, 2014 4.300 4.380 4.180 4.350 179,596 +0.02(+0.46%)
Apr 29, 2014 4.280 4.365 4.270 4.330 137,660 +0.05(+1.17%)
Apr 28, 2014 4.390 4.420 4.250 4.280 329,702 -0.11(-2.51%)
Apr 25, 2014 4.470 4.490 4.370 4.390 238,089 -0.12(-2.66%)
Apr 24, 2014 4.560 4.620 4.450 4.510 299,638 -0.03(-0.66%)
Apr 23, 2014 4.720 4.720 4.540 4.540 159,318 -0.17(-3.61%)
Apr 22, 2014 4.520 4.730 4.520 4.710 277,577 +0.19(+4.20%)
Apr 21, 2014 4.560 4.650 4.490 4.520 110,057 -0.06(-1.31%)
Apr 17, 2014 4.610 4.580 4.580 4.580 131,000 -0.06(-1.29%)
Apr 16, 2014 4.600 4.680 4.451 4.640 104,371 +0.07(+1.53%)
Apr 15, 2014 4.540 4.700 4.420 4.570 354,658 +0.03(+0.66%)
Apr 14, 2014 4.500 4.565 4.400 4.540 243,321 +0.11(+2.48%)
Apr 11, 2014 4.500 4.510 4.380 4.430 357,524 -0.11(-2.42%)
Apr 10, 2014 4.770 4.772 4.480 4.540 397,528 -0.22(-4.62%)
Apr 09, 2014 4.480 4.790 4.480 4.760 379,841 +0.29(+6.49%)
Apr 08, 2014 4.430 4.620 4.430 4.470 334,359 +0.03(+0.68%)
Apr 07, 2014 4.510 4.570 4.440 4.440 364,620 -0.08(-1.77%)
Apr 04, 2014 4.670 4.730 4.480 4.520 561,776 -0.09(-1.95%)
Apr 03, 2014 4.670 4.750 4.550 4.610 411,732 -0.04(-0.86%)
Apr 02, 2014 4.700 4.710 4.600 4.650 327,606 -0.01(-0.21%)
Apr 01, 2014 4.650 4.800 4.620 4.660 595,498 +0.04(+0.87%)
Mar 31, 2014 4.500 4.650 4.460 4.620 468,206 +0.14(+3.12%)
Mar 28, 2014 4.460 4.580 4.410 4.480 181,009 +0.01(+0.22%)
Mar 27, 2014 4.520 4.600 4.440 4.470 195,284 -0.05(-1.11%)
Mar 26, 2014 4.660 4.710 4.520 4.520 297,408 -0.12(-2.59%)
Mar 25, 2014 4.650 4.740 4.540 4.640 462,077 -0.01(-0.22%)
Mar 24, 2014 4.640 4.730 4.490 4.650 1,052,569 +0.02(+0.43%)
Mar 21, 2014 4.580 4.650 4.516 4.630 445,577 +0.09(+1.98%)
Mar 20, 2014 4.560 4.670 4.530 4.540 397,477 -0.01(-0.22%)
Mar 19, 2014 4.450 4.660 4.450 4.550 520,690 +0.08(+1.79%)
Mar 18, 2014 4.250 4.470 4.250 4.470 330,282 +0.23(+5.42%)
Mar 17, 2014 4.220 4.330 4.200 4.240 212,081 +0.03(+0.71%)
Mar 14, 2014 4.250 4.350 4.190 4.210 206,688 -0.07(-1.64%)
Mar 13, 2014 4.350 4.520 4.230 4.280 351,851 -0.11(-2.51%)
Mar 12, 2014 4.410 4.470 4.305 4.390 217,362 -0.06(-1.35%)
Mar 11, 2014 4.500 4.620 4.450 4.450 353,791 -0.07(-1.55%)
Mar 10, 2014 4.450 4.560 4.430 4.520 214,912 +0.07(+1.57%)
Mar 07, 2014 4.530 4.540 4.430 4.450 349,182 -0.08(-1.77%)
Mar 06, 2014 4.590 4.640 4.500 4.530 483,517 -0.06(-1.31%)
Mar 05, 2014 4.390 4.630 4.331 4.590 592,565 +0.22(+5.03%)
Mar 04, 2014 4.280 4.420 4.241 4.370 924,205 +0.17(+4.05%)
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.