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 (%)
Nov 30, 2016 6.900 6.950 6.550 6.600 274,922 -0.30(-4.35%)
Nov 29, 2016 7.100 7.200 6.800 6.900 144,454 -0.25(-3.50%)
Nov 28, 2016 7.150 7.250 7.000 7.150 338,965 +0.00(+0.00%)
Nov 25, 2016 7.150 7.300 7.100 7.150 126,261 +0.05(+0.70%)
Nov 23, 2016 7.100 7.100 7.100 0 -0.05(-0.70%)
Nov 22, 2016 7.350 7.350 7.100 7.150 306,533 -0.15(-2.05%)
Nov 21, 2016 7.200 7.400 7.000 7.300 505,048 +0.00(+0.00%)
Nov 18, 2016 7.050 7.300 7.000 7.300 303,914 +0.30(+4.29%)
Nov 17, 2016 6.900 7.150 6.900 7.000 178,064 +0.05(+0.72%)
Nov 16, 2016 6.550 7.000 6.550 6.950 305,290 +0.20(+2.96%)
Nov 15, 2016 6.750 6.800 6.550 6.750 216,832 -0.10(-1.46%)
Nov 14, 2016 6.800 7.000 6.550 6.850 509,355 +0.20(+3.01%)
Nov 11, 2016 6.550 6.850 6.355 6.650 398,885 +0.10(+1.53%)
Nov 10, 2016 6.450 6.750 6.200 6.550 387,398 +0.20(+3.15%)
Nov 09, 2016 5.850 6.500 5.809 6.350 425,274 +0.35(+5.83%)
Nov 08, 2016 6.050 6.100 5.905 6.000 220,392 -0.05(-0.83%)
Nov 07, 2016 5.700 6.200 5.700 6.050 480,210 +0.40(+7.08%)
Nov 04, 2016 6.300 6.300 5.650 5.650 533,523 -0.60(-9.60%)
Nov 03, 2016 5.850 6.300 5.850 6.250 623,549 +0.35(+5.93%)
Nov 02, 2016 5.300 6.000 5.150 5.900 2,552,015 -0.90(-13.24%)
Nov 01, 2016 6.550 6.850 6.200 6.800 816,654 +0.30(+4.62%)
Oct 31, 2016 6.700 6.750 6.500 6.500 326,327 -0.25(-3.70%)
Oct 28, 2016 7.050 7.050 6.700 6.750 252,605 -0.35(-4.93%)
Oct 27, 2016 6.600 7.100 6.550 7.100 510,990 +0.50(+7.58%)
Oct 26, 2016 6.600 6.850 6.600 6.600 329,161 -0.20(-2.94%)
Oct 25, 2016 6.900 7.150 6.600 6.800 397,248 -0.35(-4.90%)
Oct 24, 2016 7.600 7.600 7.150 7.150 297,548 -0.35(-4.67%)
Oct 21, 2016 7.500 7.750 7.500 7.500 130,828 -0.05(-0.66%)
Oct 20, 2016 7.600 7.750 7.500 7.550 198,130 -0.05(-0.66%)
Oct 19, 2016 7.700 7.775 7.600 7.600 121,320 -0.15(-1.94%)
Oct 18, 2016 7.700 7.800 7.700 7.750 96,377 +0.10(+1.31%)
Oct 17, 2016 7.750 7.850 7.600 7.650 215,135 -0.15(-1.92%)
Oct 14, 2016 7.750 7.850 7.700 7.800 192,723 +0.10(+1.30%)
Oct 13, 2016 7.600 7.750 7.600 7.700 202,295 +0.00(+0.00%)
Oct 12, 2016 7.750 7.900 7.650 7.700 138,319 -0.10(-1.28%)
Oct 11, 2016 8.050 8.100 7.600 7.800 223,422 -0.30(-3.70%)
Oct 10, 2016 8.050 8.150 7.950 8.100 166,750 +0.06(+0.75%)
Oct 07, 2016 8.110 8.165 7.930 8.040 142,374 -0.08(-0.99%)
Oct 06, 2016 8.080 8.150 7.880 8.120 275,472 +0.02(+0.25%)
Oct 05, 2016 8.160 8.215 8.067 8.100 205,561 -0.02(-0.25%)
Oct 04, 2016 8.040 8.160 8.020 8.120 250,742 +0.11(+1.37%)
Oct 03, 2016 8.100 8.140 7.910 8.010 362,520 -0.09(-1.11%)
Sep 30, 2016 7.700 8.100 7.610 8.100 650,786 +0.49(+6.44%)
Sep 29, 2016 7.470 7.630 7.410 7.610 252,879 +0.14(+1.87%)
Sep 28, 2016 7.630 7.680 7.430 7.470 245,515 -0.13(-1.71%)
Sep 27, 2016 7.660 7.750 7.580 7.600 177,680 -0.05(-0.65%)
Sep 26, 2016 7.860 7.936 7.620 7.650 204,464 -0.28(-3.53%)
Sep 23, 2016 7.900 8.000 7.867 7.930 319,030 +0.02(+0.25%)
Sep 22, 2016 7.910 7.960 7.830 7.910 292,688 +0.02(+0.25%)
Sep 21, 2016 7.650 7.915 7.650 7.890 341,262 +0.30(+3.95%)
Sep 20, 2016 7.720 7.750 7.495 7.590 308,226 -0.13(-1.68%)
Sep 19, 2016 7.780 7.920 7.630 7.720 360,598 -0.04(-0.52%)
Sep 16, 2016 7.610 7.840 7.590 7.760 305,149 +0.12(+1.57%)
Sep 15, 2016 7.370 7.750 7.370 7.640 557,921 +0.23(+3.10%)
Sep 14, 2016 7.390 7.470 7.260 7.410 210,068 +0.05(+0.68%)
Sep 13, 2016 7.450 7.510 7.350 7.360 338,443 -0.12(-1.60%)
Sep 12, 2016 7.420 7.530 7.326 7.480 431,419 -0.03(-0.40%)
Sep 09, 2016 7.590 7.670 7.410 7.510 483,180 -0.15(-1.96%)
Sep 08, 2016 7.850 7.970 7.570 7.660 360,883 -0.26(-3.28%)
Sep 07, 2016 7.610 7.980 7.560 7.920 566,890 +0.28(+3.66%)
Sep 06, 2016 7.710 7.750 7.550 7.640 438,885 -0.03(-0.39%)
Sep 02, 2016 7.560 7.670 7.670 7.670 588,500 +0.16(+2.13%)
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.