Skip to main content
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 (%)
Jan 31, 2013 7.020 7.090 6.810 6.920 633,027 -0.13(-1.84%)
Jan 30, 2013 7.200 7.200 7.000 7.050 504,048 -0.15(-2.08%)
Jan 29, 2013 7.190 7.250 7.110 7.200 816,121 +0.01(+0.14%)
Jan 28, 2013 7.320 7.350 7.160 7.190 569,707 -0.05(-0.69%)
Jan 25, 2013 7.300 7.400 7.170 7.240 806,369 -0.06(-0.82%)
Jan 24, 2013 7.670 7.680 7.300 7.300 1,180,669 -0.40(-5.19%)
Jan 23, 2013 7.600 7.720 7.570 7.700 492,514 +0.10(+1.32%)
Jan 22, 2013 7.650 7.700 7.510 7.600 469,807 -0.02(-0.26%)
Jan 18, 2013 7.680 7.780 7.510 7.620 670,457 +0.01(+0.13%)
Jan 17, 2013 7.540 7.640 7.470 7.610 601,889 +0.13(+1.74%)
Jan 16, 2013 7.390 7.580 7.390 7.480 532,098 +0.10(+1.36%)
Jan 15, 2013 7.650 7.790 7.350 7.380 1,047,899 -0.30(-3.91%)
Jan 14, 2013 7.750 7.830 7.610 7.680 449,711 +0.00(+0.00%)
Jan 11, 2013 7.730 7.790 7.630 7.680 515,385 -0.02(-0.26%)
Jan 10, 2013 7.700 7.780 7.590 7.700 766,614 +0.11(+1.45%)
Jan 09, 2013 7.740 7.790 7.570 7.590 354,508 -0.11(-1.43%)
Jan 08, 2013 7.740 7.950 7.660 7.700 771,226 -0.03(-0.39%)
Jan 07, 2013 7.540 7.770 7.500 7.730 735,973 +0.28(+3.76%)
Jan 04, 2013 7.450 7.499 7.340 7.450 474,227 +0.02(+0.27%)
Jan 03, 2013 7.440 7.540 7.380 7.430 516,137 +0.01(+0.13%)
Jan 02, 2013 7.450 7.550 7.380 7.420 634,610 +0.05(+0.68%)
Dec 31, 2012 7.160 7.405 6.950 7.370 1,277,649 +0.21(+2.93%)
Dec 28, 2012 7.260 7.280 7.090 7.160 425,588 -0.12(-1.65%)
Dec 27, 2012 7.350 7.420 7.068 7.280 553,813 -0.04(-0.55%)
Dec 26, 2012 7.250 7.500 7.220 7.320 291,535 +0.04(+0.55%)
Dec 24, 2012 7.390 7.460 7.230 7.280 352,080 -0.13(-1.75%)
Dec 21, 2012 7.590 7.590 7.335 7.410 541,608 -0.27(-3.52%)
Dec 20, 2012 7.800 7.930 7.600 7.680 549,506 -0.10(-1.29%)
Dec 19, 2012 7.800 7.940 7.730 7.780 692,097 -0.01(-0.13%)
Dec 18, 2012 7.590 7.880 7.580 7.790 778,727 +0.20(+2.64%)
Dec 17, 2012 7.810 7.810 7.010 7.590 897,013 -0.21(-2.69%)
Dec 14, 2012 7.940 7.940 7.700 7.800 409,773 -0.02(-0.26%)
Dec 13, 2012 7.280 8.230 7.270 7.820 2,825,933 +0.71(+9.99%)
Dec 12, 2012 7.220 7.350 7.060 7.110 463,627 -0.08(-1.11%)
Dec 11, 2012 7.200 7.270 7.070 7.190 360,002 +0.01(+0.14%)
Dec 10, 2012 7.060 7.250 6.990 7.180 425,348 +0.21(+3.01%)
Dec 07, 2012 7.140 7.179 6.920 6.970 371,632 -0.14(-1.97%)
Dec 06, 2012 7.090 7.190 6.960 7.110 311,372 +0.04(+0.57%)
Dec 05, 2012 7.300 7.370 7.000 7.070 494,865 -0.22(-3.02%)
Dec 04, 2012 7.400 7.400 7.200 7.290 276,409 +0.06(+0.83%)
Nov 30, 2012 7.450 7.460 7.220 7.230 417,863 -0.23(-3.08%)
Nov 29, 2012 7.220 7.495 7.220 7.460 706,521 +0.28(+3.90%)
Nov 28, 2012 7.080 7.340 6.890 7.180 548,803 +0.08(+1.13%)
Nov 27, 2012 7.240 7.386 7.040 7.100 1,129,456 -0.12(-1.66%)
Nov 26, 2012 6.610 7.240 6.610 7.220 1,446,121 +0.61(+9.23%)
Nov 23, 2012 6.600 6.700 6.580 6.610 247,390 +0.02(+0.30%)
Nov 21, 2012 6.720 6.737 6.530 6.590 364,880 -0.10(-1.49%)
Nov 20, 2012 6.500 6.760 6.500 6.690 371,971 +0.15(+2.29%)
Nov 19, 2012 6.750 6.890 6.481 6.540 895,526 -0.26(-3.82%)
Nov 16, 2012 6.850 6.890 6.700 6.800 710,661 -0.02(-0.29%)
Nov 15, 2012 6.920 6.990 6.700 6.820 447,361 +0.11(+1.64%)
Nov 14, 2012 7.040 7.099 6.700 6.710 541,039 -0.34(-4.82%)
Nov 13, 2012 6.970 7.150 6.910 7.050 531,981 +0.04(+0.57%)
Nov 12, 2012 7.260 7.260 6.950 7.010 433,249 -0.21(-2.91%)
Nov 09, 2012 7.000 7.270 6.950 7.220 500,619 +0.21(+3.00%)
Nov 08, 2012 7.190 7.240 7.000 7.010 668,332 -0.21(-2.91%)
Nov 07, 2012 7.350 7.380 7.010 7.220 813,076 -0.25(-3.35%)
Nov 06, 2012 7.660 7.660 7.080 7.470 1,026,955 -0.13(-1.71%)
Nov 05, 2012 7.350 7.630 7.320 7.600 882,334 +0.29(+3.97%)
Nov 02, 2012 8.000 8.190 7.300 7.310 2,062,619 -0.39(-5.06%)
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.