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 (%)
Mar 29, 2019 9.240 9.240 8.730 9.070 801,600 -0.10(-1.09%)
Mar 28, 2019 9.230 9.330 8.900 9.170 321,507 -0.05(-0.54%)
Mar 27, 2019 9.380 9.416 9.130 9.220 213,694 -0.16(-1.71%)
Mar 26, 2019 9.370 9.490 9.290 9.380 217,438 +0.10(+1.08%)
Mar 25, 2019 9.230 9.500 9.155 9.280 407,216 +0.04(+0.43%)
Mar 22, 2019 9.550 9.580 9.220 9.240 680,500 -0.35(-3.65%)
Mar 21, 2019 9.390 9.620 9.178 9.590 535,049 +0.16(+1.70%)
Mar 20, 2019 9.660 9.690 9.220 9.430 329,401 -0.23(-2.38%)
Mar 19, 2019 9.750 9.870 9.600 9.660 361,906 -0.06(-0.62%)
Mar 18, 2019 10.00 10.00 9.570 9.720 487,135 -0.19(-1.92%)
Mar 15, 2019 9.310 10.19 9.310 9.910 1,276,200 +0.62(+6.73%)
Mar 14, 2019 9.690 9.870 9.280 9.285 614,292 -0.35(-3.58%)
Mar 13, 2019 10.90 10.92 9.050 9.630 1,741,372 -1.20(-11.08%)
Mar 12, 2019 10.46 10.87 10.27 10.83 561,090 +0.38(+3.64%)
Mar 11, 2019 10.69 10.80 10.23 10.45 415,111 -0.20(-1.88%)
Mar 08, 2019 11.81 11.81 10.49 10.65 656,600 -1.29(-10.80%)
Mar 07, 2019 12.15 12.20 11.87 11.94 139,346 -0.22(-1.81%)
Mar 06, 2019 12.21 12.40 12.15 12.16 204,091 -0.04(-0.33%)
Mar 05, 2019 12.03 12.29 11.96 12.20 162,231 +0.17(+1.41%)
Mar 04, 2019 11.97 12.04 11.84 12.03 230,036 +0.17(+1.43%)
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.