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, 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%)
Nov 01, 2012 7.230 7.740 7.230 7.700 745,813 +0.52(+7.24%)
Oct 31, 2012 7.530 7.680 7.100 7.180 585,002 -0.37(-4.90%)
Oct 26, 2012 7.820 7.550 7.550 7.550 353,100 -0.25(-3.21%)
Oct 25, 2012 7.690 7.880 7.530 7.800 415,161 +0.19(+2.50%)
Oct 24, 2012 7.700 7.740 7.480 7.610 357,759 -0.02(-0.26%)
Oct 23, 2012 7.710 7.750 7.350 7.630 837,379 -0.27(-3.46%)
Oct 19, 2012 8.100 8.140 7.850 7.903 651,853 -0.22(-2.67%)
Oct 18, 2012 8.160 8.240 8.010 8.120 398,481 -0.07(-0.85%)
Oct 17, 2012 8.200 8.230 8.000 8.190 362,922 +0.05(+0.61%)
Oct 16, 2012 7.960 8.140 7.950 8.140 591,467 +0.22(+2.78%)
Oct 15, 2012 8.030 8.180 7.800 7.920 709,091 -0.10(-1.25%)
Oct 12, 2012 8.010 8.210 7.910 8.020 397,489 +0.01(+0.12%)
Oct 11, 2012 7.950 8.150 7.940 8.010 639,760 +0.13(+1.65%)
Oct 10, 2012 8.140 8.170 7.770 7.880 1,047,860 -0.30(-3.67%)
Oct 09, 2012 8.170 8.340 8.100 8.180 674,697 +0.02(+0.25%)
Oct 08, 2012 8.260 8.360 8.080 8.160 662,375 -0.15(-1.81%)
Oct 05, 2012 8.480 8.570 8.230 8.310 575,399 -0.16(-1.89%)
Oct 04, 2012 8.260 8.800 8.260 8.470 753,896 +0.24(+2.85%)
Oct 03, 2012 8.400 8.445 8.180 8.235 1,035,908 -0.16(-1.85%)
Oct 02, 2012 8.900 8.960 8.290 8.390 1,109,314 -0.58(-6.47%)
Oct 01, 2012 8.980 9.000 8.700 8.970 1,438,609 +0.44(+5.16%)
Sep 28, 2012 8.000 8.614 7.980 8.530 1,093,234 +0.51(+6.36%)
Sep 27, 2012 8.240 8.350 7.950 8.020 894,261 -0.14(-1.72%)
Sep 26, 2012 8.860 8.900 8.150 8.160 1,362,679 -0.71(-8.00%)
Sep 25, 2012 8.770 9.100 8.630 8.870 1,784,506 +0.14(+1.60%)
Sep 24, 2012 8.860 8.920 8.500 8.730 818,185 -0.20(-2.24%)
Sep 21, 2012 9.000 9.260 8.800 8.930 1,362,765 +0.01(+0.11%)
Sep 20, 2012 8.460 8.980 8.350 8.920 1,280,022 +0.54(+6.44%)
Sep 19, 2012 8.500 8.590 8.300 8.380 622,434 -0.11(-1.30%)
Sep 18, 2012 8.900 8.900 8.320 8.490 862,430 -0.17(-1.96%)
Sep 17, 2012 8.470 8.890 8.150 8.660 951,019 +0.21(+2.49%)
Sep 14, 2012 9.000 9.000 8.400 8.450 882,208 -0.18(-2.09%)
Sep 13, 2012 8.260 8.890 8.160 8.630 1,417,557 +0.36(+4.35%)
Sep 12, 2012 8.290 8.396 8.100 8.270 918,567 -0.01(-0.12%)
Sep 11, 2012 8.110 8.390 8.100 8.280 537,677 +0.19(+2.35%)
Sep 10, 2012 8.400 8.480 8.010 8.090 704,778 -0.30(-3.58%)
Sep 07, 2012 8.360 8.470 8.250 8.390 452,509 +0.08(+0.96%)
Sep 06, 2012 8.450 8.515 8.250 8.310 974,071 -0.12(-1.42%)
Sep 05, 2012 7.890 8.600 7.830 8.430 1,559,572 +0.56(+7.12%)
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.