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 (%)
Oct 31, 2017 17.00 17.00 15.35 15.65 1,227,285 -1.15(-6.85%)
Oct 30, 2017 16.50 17.00 16.07 16.80 1,005,415 +0.50(+3.07%)
Oct 27, 2017 16.30 16.31 15.53 16.30 989,269 +0.58(+3.66%)
Oct 26, 2017 14.75 16.39 14.50 15.72 1,455,959 +1.22(+8.45%)
Oct 25, 2017 17.60 17.70 14.15 14.50 2,676,737 -2.95(-16.91%)
Oct 24, 2017 17.50 18.20 17.40 17.45 1,047,387 +0.05(+0.29%)
Oct 23, 2017 17.25 17.75 17.20 17.40 490,272 +0.25(+1.46%)
Oct 20, 2017 16.40 17.50 16.38 17.15 703,130 +0.85(+5.21%)
Oct 19, 2017 16.70 16.80 16.00 16.30 441,152 -0.05(-0.31%)
Oct 18, 2017 16.00 16.75 15.95 16.35 467,434 +0.50(+3.15%)
Oct 17, 2017 16.10 16.40 15.70 15.85 582,335 -0.10(-0.63%)
Oct 16, 2017 15.65 16.10 15.05 15.95 557,586 +0.25(+1.59%)
Oct 13, 2017 16.20 16.40 15.70 15.70 335,025 -0.30(-1.88%)
Oct 12, 2017 15.85 16.00 15.69 16.00 329,758 +0.15(+0.95%)
Oct 11, 2017 15.95 16.30 15.65 15.85 538,452 -0.20(-1.25%)
Oct 10, 2017 16.40 16.50 15.70 16.05 777,586 -0.35(-2.13%)
Oct 09, 2017 16.40 17.20 16.15 16.40 1,015,080 +0.20(+1.23%)
Oct 06, 2017 16.40 16.64 15.95 16.20 555,371 -0.25(-1.52%)
Oct 05, 2017 16.50 16.85 16.30 16.45 722,853 +0.10(+0.61%)
Oct 04, 2017 15.95 16.55 15.85 16.35 734,919 +0.45(+2.83%)
Oct 03, 2017 15.85 16.20 15.70 15.90 523,453 +0.15(+0.95%)
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.