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 29, 2015 9.460 9.490 9.250 9.310 296,892 -0.18(-1.90%)
May 28, 2015 9.400 9.500 9.340 9.490 197,504 +0.05(+0.53%)
May 27, 2015 9.370 9.505 9.240 9.440 349,464 +0.16(+1.72%)
May 26, 2015 9.480 9.500 9.240 9.280 286,938 -0.16(-1.69%)
May 22, 2015 9.280 9.440 9.440 9.440 237,000 +0.08(+0.85%)
May 21, 2015 9.420 9.490 9.260 9.360 318,800 +0.01(+0.11%)
May 20, 2015 9.540 9.570 9.260 9.350 495,375 -0.12(-1.27%)
May 19, 2015 8.900 9.540 8.870 9.470 1,082,396 +0.60(+6.76%)
May 18, 2015 9.000 9.200 8.800 8.870 510,209 -0.07(-0.78%)
May 15, 2015 8.750 8.970 8.513 8.940 696,974 +0.29(+3.35%)
May 14, 2015 8.460 8.830 8.400 8.650 362,530 +0.19(+2.25%)
May 13, 2015 8.460 8.565 8.331 8.460 227,535 +0.02(+0.24%)
May 12, 2015 8.570 8.570 8.380 8.440 253,570 -0.11(-1.29%)
May 11, 2015 8.300 8.630 8.292 8.550 249,255 +0.16(+1.91%)
May 08, 2015 8.150 8.420 8.110 8.390 295,147 +0.34(+4.22%)
May 07, 2015 8.600 8.600 7.780 8.050 697,489 -0.59(-6.83%)
May 06, 2015 9.190 9.745 8.380 8.640 1,110,570 +0.31(+3.72%)
May 05, 2015 8.610 8.630 8.270 8.330 484,353 -0.28(-3.25%)
May 04, 2015 8.440 8.690 8.420 8.610 260,656 +0.11(+1.29%)
May 01, 2015 8.420 8.600 8.220 8.500 342,406 +0.17(+2.04%)
Apr 30, 2015 8.720 8.828 8.220 8.330 264,436 -0.40(-4.58%)
Apr 29, 2015 8.770 8.920 8.700 8.730 176,357 -0.06(-0.68%)
Apr 28, 2015 8.860 8.990 8.580 8.790 237,310 -0.12(-1.35%)
Apr 27, 2015 9.130 9.320 8.820 8.910 268,588 -0.03(-0.34%)
Apr 24, 2015 9.180 9.216 8.810 8.940 207,034 -0.25(-2.72%)
Apr 23, 2015 8.940 9.270 8.750 9.190 296,175 +0.19(+2.11%)
Apr 22, 2015 8.800 9.140 8.730 9.000 246,301 +0.18(+2.04%)
Apr 21, 2015 8.880 8.900 8.760 8.820 263,852 -0.03(-0.34%)
Apr 20, 2015 8.830 8.945 8.640 8.850 306,530 +0.06(+0.68%)
Apr 17, 2015 8.630 8.800 8.440 8.790 215,927 +0.13(+1.50%)
Apr 16, 2015 8.650 8.690 8.550 8.660 296,729 -0.04(-0.46%)
Apr 15, 2015 8.650 8.740 8.600 8.700 361,331 +0.07(+0.81%)
Apr 14, 2015 8.520 8.740 8.500 8.630 202,318 +0.13(+1.53%)
Apr 13, 2015 8.730 8.820 8.480 8.500 410,736 -0.23(-2.63%)
Apr 10, 2015 8.870 9.060 8.730 8.730 179,200 -0.15(-1.69%)
Apr 09, 2015 9.040 9.140 8.830 8.880 300,212 -0.16(-1.77%)
Apr 08, 2015 9.000 9.170 8.970 9.040 283,675 -0.04(-0.44%)
Apr 07, 2015 8.880 9.180 8.820 9.080 337,760 +0.18(+2.02%)
Apr 06, 2015 8.600 8.950 8.600 8.900 236,469 +0.25(+2.89%)
Apr 02, 2015 8.480 8.650 8.650 8.650 188,200 +0.08(+0.93%)
Apr 01, 2015 8.630 8.740 8.450 8.570 251,790 -0.10(-1.15%)
Mar 31, 2015 8.620 8.860 8.410 8.670 700,483 +0.27(+3.21%)
Mar 30, 2015 8.250 8.520 8.250 8.400 305,437 +0.22(+2.69%)
Mar 27, 2015 8.080 8.330 8.080 8.180 237,003 -0.02(-0.24%)
Mar 26, 2015 8.190 8.380 7.880 8.200 329,419 -0.01(-0.12%)
Mar 25, 2015 8.340 8.560 8.200 8.210 423,023 -0.31(-3.64%)
Mar 24, 2015 9.070 9.070 8.190 8.520 1,226,302 -0.90(-9.55%)
Mar 23, 2015 9.660 9.780 9.400 9.420 360,688 -0.43(-4.37%)
Mar 20, 2015 9.750 9.870 9.540 9.850 652,121 +0.28(+2.93%)
Mar 19, 2015 9.160 9.680 9.130 9.570 528,212 +0.42(+4.59%)
Mar 18, 2015 9.110 9.230 8.990 9.150 332,128 +0.06(+0.66%)
Mar 17, 2015 8.800 9.140 8.780 9.090 384,943 +0.25(+2.83%)
Mar 16, 2015 8.950 9.000 8.820 8.840 301,058 -0.12(-1.34%)
Mar 13, 2015 8.780 8.975 8.730 8.960 263,212 +0.15(+1.70%)
Mar 12, 2015 8.950 8.990 8.760 8.810 333,656 -0.02(-0.23%)
Mar 11, 2015 8.820 8.940 8.750 8.830 354,508 +0.00(+0.00%)
Mar 10, 2015 8.910 8.920 8.500 8.830 482,963 +0.11(+1.26%)
Mar 09, 2015 8.520 8.770 8.400 8.720 335,467 +0.19(+2.23%)
Mar 06, 2015 8.570 8.920 8.470 8.530 682,529 -0.07(-0.81%)
Mar 05, 2015 8.580 8.690 8.360 8.600 526,082 +0.13(+1.53%)
Mar 04, 2015 8.340 8.541 8.330 8.470 529,234 +0.14(+1.68%)
Mar 03, 2015 8.470 8.820 8.190 8.330 859,429 -0.03(-0.36%)
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.