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 (%)
Jun 30, 2011 14.10 14.11 12.92 13.40 3,231,761 -0.35(-2.55%)
Jun 29, 2011 14.40 15.45 13.71 13.75 6,227,441 -0.51(-3.58%)
Jun 28, 2011 14.08 14.40 13.81 14.26 1,463,997 +0.25(+1.78%)
Jun 27, 2011 14.55 14.55 13.20 14.01 2,219,878 -0.31(-2.16%)
Jun 24, 2011 15.13 15.55 14.03 14.32 5,413,222 -0.70(-4.66%)
Jun 23, 2011 14.64 15.85 13.80 15.02 5,551,900 +0.08(+0.56%)
Jun 22, 2011 13.72 15.30 13.01 14.94 7,241,729 +2.34(+18.54%)
Jun 21, 2011 12.19 12.70 12.08 12.60 1,286,691 +0.48(+3.98%)
Jun 20, 2011 12.06 12.51 11.86 12.12 1,010,699 -0.18(-1.48%)
Jun 17, 2011 12.52 12.61 12.04 12.30 853,126 -0.04(-0.32%)
Jun 16, 2011 12.17 12.80 11.99 12.34 1,564,188 +0.19(+1.56%)
Jun 15, 2011 12.45 12.62 11.83 12.15 1,375,210 -0.40(-3.19%)
Jun 14, 2011 12.42 13.05 12.38 12.55 2,368,721 +0.27(+2.20%)
Jun 13, 2011 11.80 12.50 11.71 12.28 2,671,013 +0.65(+5.59%)
Jun 10, 2011 10.95 11.98 10.75 11.63 3,060,057 +0.77(+7.09%)
Jun 09, 2011 10.39 10.97 10.29 10.86 856,014 +0.57(+5.54%)
Jun 08, 2011 10.51 10.57 10.20 10.29 701,412 -0.26(-2.46%)
Jun 07, 2011 10.65 10.93 10.15 10.55 1,150,478 +0.08(+0.76%)
Jun 06, 2011 10.99 11.09 10.36 10.47 1,141,825 -0.52(-4.73%)
Jun 03, 2011 11.00 11.42 10.80 10.99 1,314,149 +2.35(+27.20%)
May 24, 2011 8.790 8.810 8.530 8.640 780,698 -0.08(-0.92%)
May 23, 2011 8.890 8.890 8.610 8.720 712,653 -0.28(-3.11%)
May 20, 2011 9.250 9.250 8.900 9.000 701,429 -0.32(-3.43%)
May 19, 2011 9.580 9.580 9.150 9.320 800,173 -0.26(-2.71%)
May 18, 2011 9.140 9.620 8.960 9.580 1,245,522 +0.68(+7.64%)
May 17, 2011 8.930 9.050 8.620 8.900 726,703 -0.02(-0.22%)
May 16, 2011 9.620 9.620 8.860 8.920 946,406 -0.64(-6.69%)
May 13, 2011 10.05 10.05 9.180 9.560 1,426,020 -0.49(-4.88%)
May 12, 2011 10.08 10.21 10.00 10.05 1,596,460 -0.15(-1.47%)
May 11, 2011 10.28 10.59 9.800 10.20 4,648,288 +0.65(+6.81%)
May 10, 2011 9.560 9.600 9.010 9.550 1,607,182 +0.13(+1.38%)
May 09, 2011 9.250 9.540 9.170 9.420 1,392,971 +0.30(+3.29%)
May 06, 2011 8.790 9.150 8.740 9.120 863,659 +0.40(+4.59%)
May 05, 2011 8.250 8.760 8.160 8.720 545,455 +0.44(+5.31%)
May 04, 2011 8.450 8.490 8.100 8.280 478,306 -0.21(-2.47%)
May 03, 2011 8.870 8.870 8.250 8.490 761,789 -0.46(-5.14%)
May 02, 2011 8.870 9.080 8.830 8.950 580,899 +0.07(+0.79%)
Apr 29, 2011 8.940 9.050 8.850 8.880 485,544 -0.03(-0.34%)
Apr 28, 2011 9.150 9.360 8.850 8.910 886,944 -0.15(-1.66%)
Apr 27, 2011 9.070 9.100 8.820 9.060 506,808 +0.03(+0.33%)
Apr 26, 2011 8.820 9.120 8.600 9.030 1,238,915 +0.21(+2.38%)
Apr 25, 2011 8.840 9.000 8.530 8.820 1,696,923 +0.53(+6.39%)
Apr 21, 2011 8.100 8.300 8.100 8.290 562,839 +0.18(+2.22%)
Apr 20, 2011 8.050 8.200 8.000 8.110 427,467 +0.07(+0.87%)
Apr 19, 2011 8.120 8.180 7.990 8.040 320,689 -0.13(-1.59%)
Apr 18, 2011 8.000 8.170 7.890 8.170 525,909 +0.02(+0.25%)
Apr 15, 2011 7.780 8.150 7.680 8.150 824,543 +0.33(+4.22%)
Apr 14, 2011 7.610 7.830 7.540 7.820 403,053 +0.12(+1.56%)
Apr 13, 2011 7.750 7.790 7.520 7.700 456,974 +0.25(+3.36%)
Apr 12, 2011 7.750 7.810 7.430 7.450 532,901 -0.28(-3.62%)
Apr 11, 2011 8.310 8.320 7.620 7.730 762,134 -0.60(-7.20%)
Apr 08, 2011 8.250 8.420 8.160 8.330 741,222 +0.15(+1.83%)
Apr 07, 2011 8.500 8.820 8.000 8.180 2,252,702 +0.03(+0.37%)
Apr 06, 2011 8.150 8.260 7.770 8.150 1,311,549 +0.13(+1.62%)
Apr 05, 2011 8.060 8.130 7.780 8.020 601,667 -0.04(-0.50%)
Apr 04, 2011 7.690 8.110 7.600 8.060 1,344,868 +0.32(+4.13%)
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.