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, 2015 10.10 10.64 10.07 10.32 723,492 +0.41(+4.14%)
Nov 27, 2015 10.00 10.01 9.600 9.910 376,738 -0.49(-4.71%)
Nov 25, 2015 10.05 10.40 10.40 10.40 626,800 +0.36(+3.59%)
Nov 24, 2015 9.730 10.09 9.400 10.04 753,248 +0.33(+3.40%)
Nov 23, 2015 9.630 9.750 9.500 9.710 308,338 +0.05(+0.52%)
Nov 20, 2015 9.350 9.750 9.340 9.660 464,994 +0.34(+3.65%)
Nov 19, 2015 9.400 9.460 9.170 9.320 221,307 -0.08(-0.85%)
Nov 18, 2015 9.460 9.500 9.030 9.400 424,750 +0.05(+0.53%)
Nov 17, 2015 9.340 9.540 9.200 9.350 361,171 -0.01(-0.11%)
Nov 16, 2015 9.280 9.380 9.050 9.360 301,721 +0.10(+1.08%)
Nov 13, 2015 9.200 9.387 9.110 9.260 310,881 -0.04(-0.43%)
Nov 12, 2015 9.240 9.355 9.060 9.300 294,275 +0.00(+0.00%)
Nov 11, 2015 9.380 9.530 9.280 9.300 233,335 -0.09(-0.96%)
Nov 10, 2015 9.700 9.710 9.140 9.390 465,438 -0.32(-3.30%)
Nov 09, 2015 9.770 9.840 9.645 9.710 431,142 -0.02(-0.21%)
Nov 06, 2015 8.920 9.770 8.920 9.730 829,951 +0.58(+6.34%)
Nov 05, 2015 8.900 9.220 8.900 9.150 530,068 +0.21(+2.35%)
Nov 04, 2015 9.000 9.290 8.000 8.940 1,326,751 -0.09(-1.00%)
Nov 03, 2015 8.770 9.150 8.720 9.030 675,536 +0.26(+2.96%)
Nov 02, 2015 8.530 8.790 8.460 8.770 328,646 +0.29(+3.42%)
Oct 30, 2015 8.600 8.740 8.450 8.480 181,576 -0.10(-1.17%)
Oct 29, 2015 8.640 8.760 8.500 8.580 284,918 -0.09(-1.04%)
Oct 28, 2015 8.550 8.780 8.450 8.670 288,259 +0.18(+2.12%)
Oct 27, 2015 8.630 8.640 8.410 8.490 312,306 -0.11(-1.28%)
Oct 26, 2015 8.770 8.800 8.600 8.600 235,419 -0.14(-1.60%)
Oct 23, 2015 8.680 8.920 8.630 8.740 319,582 +0.11(+1.27%)
Oct 22, 2015 8.350 8.650 8.350 8.630 285,888 +0.31(+3.73%)
Oct 21, 2015 8.420 8.490 8.260 8.320 212,807 -0.10(-1.19%)
Oct 20, 2015 8.670 8.770 8.320 8.420 387,351 -0.23(-2.66%)
Oct 19, 2015 8.260 8.675 8.230 8.650 756,779 +0.43(+5.23%)
Oct 16, 2015 7.860 8.260 7.830 8.220 582,945 +0.40(+5.12%)
Oct 15, 2015 7.730 7.899 7.630 7.820 274,544 +0.20(+2.62%)
Oct 14, 2015 7.670 7.810 7.570 7.620 142,202 -0.03(-0.39%)
Oct 13, 2015 7.560 7.933 7.510 7.650 370,463 +0.03(+0.39%)
Oct 12, 2015 7.620 7.650 7.470 7.620 172,872 +0.02(+0.26%)
Oct 09, 2015 7.550 7.660 7.505 7.600 188,873 +0.05(+0.66%)
Oct 08, 2015 7.540 7.590 7.440 7.550 251,439 +0.03(+0.40%)
Oct 07, 2015 7.370 7.550 7.350 7.520 331,198 +0.17(+2.31%)
Oct 06, 2015 7.270 7.420 7.270 7.350 362,606 +0.10(+1.38%)
Oct 05, 2015 7.050 7.300 7.020 7.250 238,466 +0.25(+3.57%)
Oct 02, 2015 6.820 7.010 6.580 7.000 284,328 +0.17(+2.49%)
Oct 01, 2015 6.770 6.930 6.650 6.830 213,615 +0.04(+0.59%)
Sep 30, 2015 6.560 6.810 6.560 6.790 211,669 +0.28(+4.30%)
Sep 29, 2015 6.630 6.750 6.450 6.510 309,020 -0.15(-2.25%)
Sep 28, 2015 6.940 6.955 6.600 6.660 276,828 -0.26(-3.76%)
Sep 25, 2015 7.350 7.440 6.900 6.920 301,691 -0.36(-4.95%)
Sep 24, 2015 7.250 7.340 7.190 7.280 246,913 -0.01(-0.14%)
Sep 23, 2015 7.200 7.370 7.200 7.290 324,145 +0.08(+1.11%)
Sep 22, 2015 7.240 7.320 7.150 7.210 328,285 -0.14(-1.90%)
Sep 21, 2015 7.360 7.430 7.140 7.350 425,310 +0.11(+1.52%)
Sep 18, 2015 7.530 7.680 7.210 7.240 538,773 -0.43(-5.61%)
Sep 17, 2015 7.570 7.750 7.400 7.670 451,800 +0.12(+1.59%)
Sep 16, 2015 7.400 7.550 7.370 7.550 293,504 +0.15(+2.03%)
Sep 15, 2015 7.170 7.420 7.040 7.400 302,216 +0.24(+3.35%)
Sep 14, 2015 7.250 7.280 7.070 7.160 417,642 -0.09(-1.24%)
Sep 11, 2015 7.060 7.305 6.840 7.250 461,639 +0.23(+3.28%)
Sep 10, 2015 6.990 7.190 6.970 7.020 415,181 +0.04(+0.57%)
Sep 09, 2015 7.320 7.500 6.960 6.980 567,376 -0.30(-4.12%)
Sep 08, 2015 7.290 7.390 7.150 7.280 293,868 +0.09(+1.25%)
Sep 04, 2015 7.000 7.190 7.190 7.190 270,500 +0.07(+0.98%)
Sep 03, 2015 7.220 7.450 7.050 7.120 332,146 -0.14(-1.93%)
Sep 02, 2015 7.370 7.380 7.180 7.260 239,209 -0.05(-0.68%)
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.