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 (%)
Feb 28, 2018 15.60 15.60 15.00 15.05 341,557 -0.55(-3.53%)
Feb 27, 2018 15.70 15.90 15.50 15.60 239,833 -0.05(-0.32%)
Feb 26, 2018 15.95 16.10 15.55 15.65 249,494 -0.30(-1.88%)
Feb 23, 2018 15.65 16.10 15.45 15.95 182,096 +0.50(+3.24%)
Feb 22, 2018 15.80 15.85 15.30 15.45 235,467 -0.35(-2.22%)
Feb 21, 2018 16.20 16.40 15.65 15.80 308,608 -0.30(-1.86%)
Feb 20, 2018 16.00 16.40 15.95 16.10 222,017 +0.00(+0.00%)
Feb 16, 2018 16.10 16.10 16.10 0 -0.40(-2.42%)
Feb 15, 2018 16.20 16.55 16.05 16.50 275,652 +0.30(+1.85%)
Feb 14, 2018 15.50 16.35 15.50 16.20 729,979 +0.25(+1.57%)
Feb 13, 2018 15.55 16.05 15.36 15.95 260,299 +0.25(+1.59%)
Feb 12, 2018 16.00 16.15 15.30 15.70 637,367 -0.25(-1.57%)
Feb 09, 2018 15.90 16.15 15.45 15.95 479,443 +0.40(+2.57%)
Feb 08, 2018 15.75 15.95 15.35 15.55 1,102,835 -0.05(-0.32%)
Feb 07, 2018 15.20 15.85 15.10 15.60 284,874 +0.35(+2.30%)
Feb 06, 2018 14.60 15.75 14.43 15.25 631,434 +0.00(+0.00%)
Feb 05, 2018 15.60 16.00 15.01 15.25 356,371 -0.65(-4.09%)
Feb 02, 2018 16.75 17.05 15.85 15.90 712,372 -0.90(-5.36%)
Feb 01, 2018 16.55 17.10 16.45 16.80 556,375 +0.10(+0.60%)
Jan 31, 2018 16.65 16.80 16.50 16.70 287,303 +0.15(+0.91%)
Jan 30, 2018 16.50 16.70 16.38 16.55 278,841 -0.25(-1.49%)
Jan 29, 2018 16.60 17.10 16.60 16.80 397,719 -0.05(-0.30%)
Jan 26, 2018 16.75 16.90 16.41 16.85 291,532 +0.20(+1.20%)
Jan 25, 2018 16.40 16.75 16.36 16.65 466,444 +0.30(+1.83%)
Jan 24, 2018 16.40 16.90 15.80 16.35 862,015 -0.20(-1.21%)
Jan 23, 2018 16.65 16.85 16.05 16.55 741,798 -0.20(-1.19%)
Jan 22, 2018 17.15 17.30 16.65 16.75 638,375 -0.55(-3.18%)
Jan 19, 2018 17.15 17.50 16.80 17.30 555,554 +0.25(+1.47%)
Jan 18, 2018 17.10 17.45 16.88 17.05 606,637 -0.15(-0.87%)
Jan 17, 2018 16.00 17.80 16.00 17.20 1,747,395 +1.75(+11.33%)
Jan 16, 2018 18.50 18.55 15.10 15.45 2,592,178 -3.10(-16.71%)
Jan 12, 2018 18.55 18.55 18.55 0 -0.05(-0.27%)
Jan 11, 2018 18.80 18.95 18.50 18.60 632,407 -0.25(-1.33%)
Jan 10, 2018 18.85 415,288 +0.05(+0.27%)
Jan 09, 2018 19.35 19.35 18.65 18.80 399,699 -0.40(-2.08%)
Jan 08, 2018 18.85 19.55 18.50 19.20 471,323 +0.15(+0.79%)
Jan 05, 2018 19.20 19.35 18.75 19.05 423,134 -0.10(-0.52%)
Jan 04, 2018 20.10 20.55 18.70 19.15 813,130 -0.90(-4.49%)
Jan 03, 2018 19.30 20.80 19.10 20.05 1,370,402 +1.10(+5.80%)
Jan 02, 2018 18.45 19.15 18.45 18.95 518,562 +0.50(+2.71%)
Dec 29, 2017 18.45 18.45 18.45 0 -1.20(-6.11%)
Dec 28, 2017 20.00 20.14 19.60 19.65 326,098 -0.35(-1.75%)
Dec 27, 2017 19.80 20.73 19.80 20.00 462,900 +0.25(+1.27%)
Dec 26, 2017 19.85 20.05 19.61 19.75 341,085 -0.25(-1.25%)
Dec 22, 2017 19.90 20.20 19.65 20.00 385,066 +0.10(+0.50%)
Dec 21, 2017 20.10 20.25 19.20 19.90 734,866 -0.15(-0.75%)
Dec 20, 2017 20.50 20.75 19.85 20.05 494,247 -0.30(-1.47%)
Dec 19, 2017 20.80 21.10 20.30 20.35 371,222 -0.35(-1.69%)
Dec 18, 2017 20.50 21.10 20.45 20.70 454,631 +0.55(+2.73%)
Dec 15, 2017 19.70 20.25 19.65 20.15 1,057,578 +0.45(+2.28%)
Dec 14, 2017 20.15 20.65 19.60 19.70 573,009 -0.20(-1.01%)
Dec 13, 2017 19.35 20.10 19.32 19.90 988,407 +0.55(+2.84%)
Dec 12, 2017 19.90 20.05 19.30 19.35 694,214 -0.65(-3.25%)
Dec 11, 2017 19.30 20.20 19.27 20.00 653,957 +0.70(+3.63%)
Dec 08, 2017 20.50 20.60 19.25 19.30 640,279 -0.95(-4.69%)
Dec 07, 2017 19.55 20.60 19.50 20.25 986,526 +0.70(+3.58%)
Dec 06, 2017 19.35 19.75 19.13 19.55 617,215 +0.05(+0.26%)
Dec 05, 2017 19.30 20.00 18.80 19.50 774,786 +0.00(+0.00%)
Dec 04, 2017 20.45 20.85 19.20 19.50 866,331 -0.65(-3.23%)
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.