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 (%)
May 31, 2012 10.75 10.99 10.21 10.61 738,809 -0.09(-0.84%)
May 30, 2012 11.53 11.53 10.51 10.70 1,002,353 -0.96(-8.23%)
May 29, 2012 12.19 12.19 11.60 11.66 503,374 -0.34(-2.83%)
May 25, 2012 12.01 12.15 11.71 12.00 649,506 -0.01(-0.08%)
May 24, 2012 12.10 12.11 11.65 12.01 464,390 -0.14(-1.15%)
May 23, 2012 11.30 12.16 11.22 12.15 673,930 +0.66(+5.74%)
May 22, 2012 11.51 11.85 11.42 11.49 636,140 -0.01(-0.09%)
May 21, 2012 10.74 11.55 10.74 11.50 652,260 +0.69(+6.38%)
May 18, 2012 10.92 11.22 10.60 10.81 620,792 +0.09(+0.84%)
May 17, 2012 10.87 10.99 10.63 10.72 545,065 -0.23(-2.10%)
May 16, 2012 11.10 11.40 10.75 10.95 808,877 -0.16(-1.44%)
May 15, 2012 10.82 11.28 10.71 11.11 1,059,125 +0.30(+2.78%)
May 14, 2012 10.94 11.00 10.60 10.81 389,086 -0.12(-1.10%)
May 11, 2012 10.43 11.05 10.36 10.93 1,014,477 +0.28(+2.63%)
May 10, 2012 10.87 11.16 10.50 10.65 724,807 -0.13(-1.21%)
May 09, 2012 10.55 10.84 10.25 10.78 1,252,623 +0.09(+0.84%)
May 08, 2012 10.94 11.00 10.32 10.69 1,157,740 -0.27(-2.46%)
May 07, 2012 11.86 11.86 10.75 10.96 2,140,316 -0.99(-8.28%)
May 04, 2012 12.55 12.75 11.93 11.95 2,022,997 +0.02(+0.17%)
May 03, 2012 12.58 12.75 10.84 11.93 3,190,575 -0.99(-7.66%)
May 02, 2012 12.59 12.94 12.59 12.92 848,637 +0.27(+2.13%)
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.