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 28, 2017 7.050 7.150 6.800 7.100 285,517 +0.05(+0.71%)
Apr 27, 2017 7.000 7.100 6.950 7.050 128,418 +0.10(+1.44%)
Apr 26, 2017 7.000 7.081 6.900 6.950 225,251 -0.10(-1.42%)
Apr 25, 2017 7.150 7.200 7.000 7.050 165,753 +0.00(+0.00%)
Apr 24, 2017 7.150 7.200 6.950 7.050 262,543 +0.00(+0.00%)
Apr 21, 2017 7.100 7.200 7.000 7.050 285,273 -0.10(-1.40%)
Apr 20, 2017 6.900 7.200 6.900 7.150 237,876 +0.30(+4.38%)
Apr 19, 2017 6.800 7.050 6.675 6.850 361,395 +0.05(+0.74%)
Apr 18, 2017 6.800 6.850 6.550 6.800 189,926 -0.10(-1.45%)
Apr 17, 2017 6.700 7.000 6.700 6.900 251,453 +0.20(+2.99%)
Apr 13, 2017 6.650 6.800 6.600 6.700 228,969 +0.05(+0.75%)
Apr 12, 2017 6.950 7.000 6.600 6.650 231,405 -0.40(-5.67%)
Apr 11, 2017 7.000 7.050 6.750 7.050 235,528 +0.10(+1.44%)
Apr 10, 2017 7.150 7.200 6.900 6.950 152,112 -0.15(-2.11%)
Apr 07, 2017 7.050 7.200 7.000 7.100 265,132 +0.05(+0.71%)
Apr 06, 2017 7.000 7.100 6.900 7.050 275,224 +0.05(+0.71%)
Apr 05, 2017 7.100 7.150 7.000 7.000 174,207 -0.05(-0.71%)
Apr 04, 2017 7.100 7.255 7.000 7.050 235,290 -0.05(-0.70%)
Apr 03, 2017 7.200 7.400 7.026 7.100 219,302 -0.10(-1.39%)
Mar 31, 2017 7.050 7.400 6.900 7.200 683,574 +0.25(+3.60%)
Mar 30, 2017 7.050 7.100 6.900 6.950 231,813 -0.05(-0.71%)
Mar 29, 2017 6.850 7.050 6.650 7.000 315,037 +0.15(+2.19%)
Mar 28, 2017 6.400 6.950 6.300 6.850 321,480 +0.40(+6.20%)
Mar 27, 2017 6.450 6.500 6.345 6.450 169,947 +0.00(+0.00%)
Mar 24, 2017 6.650 6.850 6.400 6.450 199,883 -0.20(-3.01%)
Mar 23, 2017 6.700 6.800 6.550 6.650 238,943 +0.00(+0.00%)
Mar 22, 2017 7.150 7.150 6.600 6.650 358,367 -0.45(-6.34%)
Mar 21, 2017 7.100 7.250 6.900 7.100 269,386 -0.05(-0.70%)
Mar 20, 2017 7.050 7.400 7.050 7.150 366,069 +0.00(+0.00%)
Mar 17, 2017 7.200 7.200 7.000 7.150 339,994 -0.10(-1.38%)
Mar 16, 2017 7.050 7.250 7.000 7.250 283,265 +0.20(+2.84%)
Mar 15, 2017 7.100 7.250 6.975 7.050 271,544 +0.00(+0.00%)
Mar 14, 2017 6.950 7.100 6.800 7.050 257,592 +0.10(+1.44%)
Mar 13, 2017 6.900 7.100 6.850 6.950 307,194 +0.10(+1.46%)
Mar 10, 2017 7.050 7.150 6.750 6.850 276,988 -0.15(-2.14%)
Mar 09, 2017 6.850 7.100 6.850 7.000 460,885 +0.25(+3.70%)
Mar 08, 2017 6.500 7.000 5.950 6.750 1,822,644 +0.75(+12.50%)
Mar 07, 2017 6.050 6.200 5.900 6.000 347,274 -0.10(-1.64%)
Mar 06, 2017 6.250 6.250 6.000 6.100 226,299 -0.15(-2.40%)
Mar 03, 2017 6.200 6.300 6.100 6.250 121,647 +0.00(+0.00%)
Mar 02, 2017 6.000 6.300 5.950 6.250 231,287 +0.25(+4.17%)
Mar 01, 2017 6.100 6.350 5.950 6.000 347,477 -0.05(-0.83%)
Feb 28, 2017 6.400 6.450 6.000 6.050 339,522 -0.40(-6.20%)
Feb 27, 2017 6.150 6.500 6.150 6.450 197,405 +0.25(+4.03%)
Feb 24, 2017 6.200 6.300 6.100 6.200 265,034 -0.10(-1.59%)
Feb 23, 2017 6.450 6.500 6.237 6.300 152,828 -0.10(-1.56%)
Feb 22, 2017 6.500 6.525 6.350 6.400 104,954 -0.10(-1.54%)
Feb 21, 2017 6.500 6.550 6.450 6.500 58,245 +0.05(+0.78%)
Feb 17, 2017 6.450 6.450 6.450 0 +0.00(+0.00%)
Feb 16, 2017 6.500 6.550 6.400 6.450 77,673 -0.05(-0.77%)
Feb 15, 2017 6.450 6.550 6.350 6.500 104,582 +0.05(+0.78%)
Feb 14, 2017 6.250 6.550 6.100 6.450 263,249 +0.20(+3.20%)
Feb 13, 2017 6.500 6.550 6.200 6.250 314,599 -0.20(-3.10%)
Feb 10, 2017 6.550 6.700 6.400 6.450 184,564 -0.05(-0.77%)
Feb 09, 2017 6.350 6.700 6.200 6.500 325,603 +0.25(+4.00%)
Feb 08, 2017 6.100 6.450 6.100 6.250 180,248 +0.15(+2.46%)
Feb 07, 2017 6.600 6.650 6.100 6.100 282,964 -0.50(-7.58%)
Feb 06, 2017 6.600 6.750 6.450 6.600 123,631 -0.10(-1.49%)
Feb 03, 2017 6.650 6.800 6.550 6.700 108,936 +0.05(+0.75%)
Feb 02, 2017 6.800 6.850 6.600 6.650 70,748 -0.15(-2.21%)
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.