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, 2018 12.20 12.20 12.20 0 -0.15(-1.21%)
Mar 28, 2018 12.15 12.40 11.90 12.35 388,518 +0.20(+1.65%)
Mar 27, 2018 12.30 12.65 12.10 12.15 333,122 -0.10(-0.82%)
Mar 26, 2018 12.40 12.55 12.05 12.25 200,393 +0.00(+0.00%)
Mar 23, 2018 12.45 12.55 12.15 12.25 304,563 -0.25(-2.00%)
Mar 22, 2018 12.75 12.85 12.45 12.50 355,797 -0.45(-3.47%)
Mar 21, 2018 12.90 13.15 12.64 12.95 220,776 +0.10(+0.78%)
Mar 20, 2018 13.25 13.50 12.80 12.85 358,711 -0.45(-3.38%)
Mar 19, 2018 13.40 13.50 13.00 13.30 448,601 -0.10(-0.75%)
Mar 16, 2018 12.90 13.45 12.65 13.40 775,113 +0.80(+6.35%)
Mar 15, 2018 12.75 12.75 12.45 12.60 716,073 -0.05(-0.40%)
Mar 14, 2018 12.80 12.88 12.55 12.65 442,359 -0.10(-0.78%)
Mar 13, 2018 13.00 13.05 12.70 12.75 532,582 -0.05(-0.39%)
Mar 12, 2018 12.60 12.95 12.40 12.80 801,810 +0.20(+1.59%)
Mar 09, 2018 12.45 12.60 12.05 12.60 1,500,421 +0.57(+4.78%)
Mar 08, 2018 13.05 13.55 12.00 12.03 3,664,935 -3.47(-22.42%)
Mar 07, 2018 15.00 15.70 14.80 15.50 782,491 +0.35(+2.31%)
Mar 06, 2018 15.25 15.40 15.05 15.15 377,982 -0.05(-0.33%)
Mar 05, 2018 15.20 15.40 14.85 15.20 312,079 -0.15(-0.98%)
Mar 02, 2018 15.00 15.50 14.73 15.35 258,475 +0.20(+1.32%)
Mar 01, 2018 15.00 15.35 14.85 15.15 265,424 +0.10(+0.66%)
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%)
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.