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 31, 2017 8.300 8.400 8.100 8.350 250,834 +0.05(+0.60%)
May 30, 2017 8.200 8.400 8.155 8.300 149,151 +0.10(+1.22%)
May 26, 2017 8.050 8.300 8.050 8.200 142,650 +0.05(+0.61%)
May 25, 2017 8.100 8.175 8.000 8.150 208,842 +0.05(+0.62%)
May 24, 2017 8.100 8.250 8.050 8.100 144,400 +0.00(+0.00%)
May 23, 2017 8.150 8.200 8.050 8.100 158,683 -0.05(-0.61%)
May 22, 2017 8.250 8.350 8.100 8.150 137,902 -0.05(-0.61%)
May 19, 2017 8.050 8.250 8.025 8.200 136,861 +0.10(+1.23%)
May 18, 2017 8.300 8.350 8.000 8.100 278,381 -0.15(-1.82%)
May 17, 2017 8.600 8.650 8.200 8.250 250,949 -0.50(-5.71%)
May 16, 2017 8.550 8.800 8.500 8.750 341,694 +0.10(+1.16%)
May 15, 2017 8.700 8.850 8.600 8.650 166,511 -0.05(-0.57%)
May 12, 2017 8.750 8.850 8.550 8.700 337,692 -0.05(-0.57%)
May 11, 2017 8.850 8.950 8.650 8.750 337,600 -0.10(-1.13%)
May 10, 2017 8.400 9.150 8.350 8.850 559,334 +0.40(+4.73%)
May 09, 2017 8.050 8.500 8.000 8.450 468,311 +0.45(+5.62%)
May 08, 2017 7.950 8.100 7.850 8.000 348,834 +0.05(+0.63%)
May 05, 2017 8.050 8.100 7.750 7.950 457,241 -0.10(-1.24%)
May 04, 2017 7.800 8.100 7.800 8.050 522,208 +0.25(+3.21%)
May 03, 2017 7.700 8.175 7.400 7.800 937,315 +0.20(+2.63%)
May 02, 2017 7.100 7.700 7.040 7.600 889,121 +0.55(+7.80%)
May 01, 2017 7.100 7.100 6.825 7.050 173,389 -0.05(-0.70%)
Apr 28, 2017 7.050 7.150 6.800 7.100 285,517 +0.05(+0.71%)
Apr 27, 2017 7.000 7.100 6.950 7.050 128,418 +0.10(+1.44%)
Apr 26, 2017 7.000 7.081 6.900 6.950 225,251 -0.10(-1.42%)
Apr 25, 2017 7.150 7.200 7.000 7.050 165,753 +0.00(+0.00%)
Apr 24, 2017 7.150 7.200 6.950 7.050 262,543 +0.00(+0.00%)
Apr 21, 2017 7.100 7.200 7.000 7.050 285,273 -0.10(-1.40%)
Apr 20, 2017 6.900 7.200 6.900 7.150 237,876 +0.30(+4.38%)
Apr 19, 2017 6.800 7.050 6.675 6.850 361,395 +0.05(+0.74%)
Apr 18, 2017 6.800 6.850 6.550 6.800 189,926 -0.10(-1.45%)
Apr 17, 2017 6.700 7.000 6.700 6.900 251,453 +0.20(+2.99%)
Apr 13, 2017 6.650 6.800 6.600 6.700 228,969 +0.05(+0.75%)
Apr 12, 2017 6.950 7.000 6.600 6.650 231,405 -0.40(-5.67%)
Apr 11, 2017 7.000 7.050 6.750 7.050 235,528 +0.10(+1.44%)
Apr 10, 2017 7.150 7.200 6.900 6.950 152,112 -0.15(-2.11%)
Apr 07, 2017 7.050 7.200 7.000 7.100 265,132 +0.05(+0.71%)
Apr 06, 2017 7.000 7.100 6.900 7.050 275,224 +0.05(+0.71%)
Apr 05, 2017 7.100 7.150 7.000 7.000 174,207 -0.05(-0.71%)
Apr 04, 2017 7.100 7.255 7.000 7.050 235,290 -0.05(-0.70%)
Apr 03, 2017 7.200 7.400 7.026 7.100 219,302 -0.10(-1.39%)
Mar 31, 2017 7.050 7.400 6.900 7.200 683,574 +0.25(+3.60%)
Mar 30, 2017 7.050 7.100 6.900 6.950 231,813 -0.05(-0.71%)
Mar 29, 2017 6.850 7.050 6.650 7.000 315,037 +0.15(+2.19%)
Mar 28, 2017 6.400 6.950 6.300 6.850 321,480 +0.40(+6.20%)
Mar 27, 2017 6.450 6.500 6.345 6.450 169,947 +0.00(+0.00%)
Mar 24, 2017 6.650 6.850 6.400 6.450 199,883 -0.20(-3.01%)
Mar 23, 2017 6.700 6.800 6.550 6.650 238,943 +0.00(+0.00%)
Mar 22, 2017 7.150 7.150 6.600 6.650 358,367 -0.45(-6.34%)
Mar 21, 2017 7.100 7.250 6.900 7.100 269,386 -0.05(-0.70%)
Mar 20, 2017 7.050 7.400 7.050 7.150 366,069 +0.00(+0.00%)
Mar 17, 2017 7.200 7.200 7.000 7.150 339,994 -0.10(-1.38%)
Mar 16, 2017 7.050 7.250 7.000 7.250 283,265 +0.20(+2.84%)
Mar 15, 2017 7.100 7.250 6.975 7.050 271,544 +0.00(+0.00%)
Mar 14, 2017 6.950 7.100 6.800 7.050 257,592 +0.10(+1.44%)
Mar 13, 2017 6.900 7.100 6.850 6.950 307,194 +0.10(+1.46%)
Mar 10, 2017 7.050 7.150 6.750 6.850 276,988 -0.15(-2.14%)
Mar 09, 2017 6.850 7.100 6.850 7.000 460,885 +0.25(+3.70%)
Mar 08, 2017 6.500 7.000 5.950 6.750 1,822,644 +0.75(+12.50%)
Mar 07, 2017 6.050 6.200 5.900 6.000 347,274 -0.10(-1.64%)
Mar 06, 2017 6.250 6.250 6.000 6.100 226,299 -0.15(-2.40%)
Mar 03, 2017 6.200 6.300 6.100 6.250 121,647 +0.00(+0.00%)
Mar 02, 2017 6.000 6.300 5.950 6.250 231,287 +0.25(+4.17%)
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.