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 (%)
Apr 30, 2012 12.49 13.27 12.43 13.03 2,595,387 +0.74(+6.02%)
Apr 27, 2012 12.05 12.43 11.82 12.29 1,387,019 +0.30(+2.50%)
Apr 26, 2012 11.49 12.15 11.47 11.99 1,859,001 +0.53(+4.62%)
Apr 25, 2012 11.00 11.50 10.94 11.46 1,820,061 +0.80(+7.50%)
Apr 24, 2012 10.81 10.98 10.65 10.66 591,062 -0.35(-3.18%)
Apr 23, 2012 11.00 11.07 10.50 11.01 866,828 -0.10(-0.90%)
Apr 20, 2012 11.23 11.30 11.09 11.11 572,604 -0.03(-0.27%)
Apr 19, 2012 10.97 11.25 10.80 11.14 719,764 +0.14(+1.27%)
Apr 18, 2012 11.26 11.32 10.90 11.00 715,619 -0.27(-2.40%)
Apr 17, 2012 11.12 11.31 11.00 11.27 814,994 +0.21(+1.90%)
Apr 16, 2012 11.48 11.54 10.96 11.06 763,782 -0.35(-3.07%)
Apr 13, 2012 11.19 11.43 11.15 11.41 604,852 +0.13(+1.15%)
Apr 12, 2012 11.04 11.33 11.04 11.28 757,194 +0.25(+2.27%)
Apr 11, 2012 10.75 11.28 10.75 11.03 823,156 +0.46(+4.35%)
Apr 10, 2012 11.03 11.16 10.41 10.57 860,290 -0.48(-4.34%)
Apr 09, 2012 11.22 11.23 10.80 11.05 816,725 -0.32(-2.81%)
Apr 05, 2012 11.48 11.62 11.20 11.37 680,722 +0.06(+0.53%)
Apr 04, 2012 11.48 11.59 11.00 11.31 976,165 -0.19(-1.65%)
Apr 03, 2012 11.14 11.81 11.14 11.50 1,825,356 +0.35(+3.14%)
Apr 02, 2012 10.66 11.15 10.60 11.15 1,053,662 +0.52(+4.89%)
Mar 30, 2012 10.86 10.96 10.52 10.63 391,336 -0.20(-1.85%)
Mar 29, 2012 10.66 10.90 10.39 10.83 685,790 +0.15(+1.40%)
Mar 28, 2012 11.15 11.17 10.48 10.68 985,251 -0.38(-3.44%)
Mar 27, 2012 11.12 11.25 11.02 11.06 1,014,460 +0.04(+0.36%)
Mar 26, 2012 10.91 11.28 10.90 11.02 1,532,827 +0.19(+1.75%)
Mar 23, 2012 10.73 10.85 10.60 10.83 864,425 +0.20(+1.88%)
Mar 22, 2012 10.60 10.95 10.45 10.63 1,343,219 -0.03(-0.28%)
Mar 21, 2012 10.15 10.96 9.910 10.66 2,547,258 +0.68(+6.81%)
Mar 20, 2012 10.05 10.20 9.813 9.980 878,820 -0.07(-0.70%)
Mar 19, 2012 10.00 10.36 9.950 10.05 1,083,075 +0.05(+0.50%)
Mar 16, 2012 10.00 10.14 9.890 10.00 769,344 -0.05(-0.50%)
Mar 15, 2012 9.970 10.15 9.911 10.05 545,326 +0.09(+0.90%)
Mar 14, 2012 10.17 10.24 9.850 9.960 608,481 -0.14(-1.39%)
Mar 13, 2012 10.11 10.15 9.850 10.10 693,290 +0.07(+0.70%)
Mar 12, 2012 10.11 10.22 9.920 10.03 457,839 -0.01(-0.10%)
Mar 09, 2012 10.10 10.45 9.910 10.04 909,506 -0.09(-0.89%)
Mar 08, 2012 9.800 10.20 9.710 10.13 997,932 +0.48(+4.97%)
Mar 07, 2012 10.00 10.03 9.440 9.650 1,428,430 -0.34(-3.40%)
Mar 06, 2012 9.750 10.22 9.210 9.990 1,569,686 -0.14(-1.38%)
Mar 05, 2012 10.14 10.60 10.01 10.13 1,176,005 -0.03(-0.30%)
Mar 02, 2012 10.45 10.50 10.12 10.16 993,553 -0.33(-3.15%)
Mar 01, 2012 10.61 10.80 10.35 10.49 971,898 -0.01(-0.10%)
Feb 29, 2012 10.95 11.30 10.25 10.50 1,954,089 -0.52(-4.72%)
Feb 28, 2012 11.25 11.31 10.67 11.02 5,224,464 +0.96(+9.54%)
Feb 27, 2012 9.990 10.19 9.750 10.06 2,720,692 +0.34(+3.50%)
Feb 24, 2012 9.510 9.780 9.510 9.720 1,068,714 +0.23(+2.42%)
Feb 23, 2012 9.620 9.660 9.475 9.490 709,976 -0.08(-0.84%)
Feb 22, 2012 9.790 9.890 9.520 9.570 695,154 -0.16(-1.64%)
Feb 21, 2012 9.600 9.890 9.600 9.730 891,413 +0.22(+2.31%)
Feb 17, 2012 9.660 9.870 9.400 9.510 383,505 -0.14(-1.45%)
Feb 16, 2012 9.310 9.680 8.920 9.650 884,480 +0.29(+3.10%)
Feb 15, 2012 9.920 9.947 9.300 9.360 1,080,143 -0.56(-5.65%)
Feb 14, 2012 10.10 10.24 9.660 9.920 1,039,856 -0.15(-1.49%)
Feb 13, 2012 10.46 10.46 10.00 10.07 696,247 -0.16(-1.56%)
Feb 10, 2012 10.32 10.52 10.18 10.23 555,513 -0.28(-2.66%)
Feb 09, 2012 10.42 10.76 10.12 10.51 833,755 +0.07(+0.67%)
Feb 08, 2012 10.79 11.08 10.35 10.44 1,708,251 -0.15(-1.42%)
Feb 07, 2012 10.08 10.70 10.01 10.59 922,915 +0.47(+4.64%)
Feb 06, 2012 10.27 10.31 10.00 10.12 575,045 -0.27(-2.60%)
Feb 03, 2012 10.51 10.64 10.26 10.39 879,181 +0.07(+0.68%)
Feb 02, 2012 10.40 10.45 10.05 10.32 927,225 -0.08(-0.77%)
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.