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, 2014 4.900 5.500 4.851 5.430 1,426,274 +0.57(+11.73%)
Jun 27, 2014 4.650 4.910 4.650 4.860 4,680,136 +0.17(+3.62%)
Jun 26, 2014 4.730 4.800 4.670 4.690 422,727 -0.01(-0.21%)
Jun 25, 2014 4.660 4.750 4.660 4.700 240,600 +0.00(+0.00%)
Jun 24, 2014 4.790 4.830 4.690 4.700 391,258 -0.08(-1.67%)
Jun 23, 2014 4.680 4.840 4.675 4.780 308,788 +0.10(+2.03%)
Jun 20, 2014 4.860 4.900 4.680 4.685 324,394 -0.17(-3.40%)
Jun 19, 2014 4.730 4.860 4.700 4.850 253,736 +0.10(+2.11%)
Jun 18, 2014 4.700 4.790 4.670 4.750 192,654 +0.00(+0.00%)
Jun 17, 2014 4.610 4.800 4.610 4.750 262,392 +0.07(+1.50%)
Jun 16, 2014 4.710 4.750 4.630 4.680 282,649 -0.08(-1.68%)
Jun 13, 2014 4.860 4.910 4.745 4.760 264,392 -0.08(-1.65%)
Jun 12, 2014 4.840 4.940 4.830 4.840 302,212 -0.03(-0.62%)
Jun 11, 2014 4.780 4.990 4.780 4.870 341,840 +0.03(+0.62%)
Jun 10, 2014 4.780 4.920 4.770 4.840 440,440 +0.11(+2.33%)
Jun 06, 2014 4.710 4.850 4.680 4.730 407,179 +0.03(+0.64%)
Jun 05, 2014 4.560 4.700 4.540 4.700 341,603 +0.11(+2.40%)
Jun 04, 2014 4.510 4.610 4.500 4.590 258,552 +0.08(+1.89%)
Jun 03, 2014 4.560 4.560 4.490 4.505 211,180 -0.08(-1.64%)
Jun 02, 2014 4.530 4.590 4.444 4.580 275,890 +0.04(+0.88%)
May 30, 2014 4.650 4.670 4.510 4.540 165,135 -0.09(-1.94%)
May 29, 2014 4.510 4.680 4.510 4.630 201,504 +0.11(+2.43%)
May 28, 2014 4.580 4.640 4.500 4.520 233,199 -0.07(-1.53%)
May 27, 2014 4.650 4.730 4.560 4.590 336,972 +0.01(+0.22%)
May 23, 2014 4.640 4.580 4.580 4.580 208,800 -0.07(-1.51%)
May 22, 2014 4.640 4.650 4.560 4.650 185,193 +0.05(+1.09%)
May 21, 2014 4.690 4.730 4.560 4.600 205,613 -0.05(-1.08%)
May 20, 2014 4.700 4.750 4.590 4.650 235,523 -0.09(-1.90%)
May 19, 2014 4.490 4.770 4.490 4.740 288,723 +0.20(+4.41%)
May 16, 2014 4.570 4.600 4.450 4.540 228,261 -0.04(-0.87%)
May 15, 2014 4.470 4.600 4.430 4.580 357,612 +0.08(+1.78%)
May 14, 2014 4.600 4.710 4.460 4.500 615,066 -0.10(-2.17%)
May 13, 2014 4.870 4.870 4.480 4.600 1,015,671 -0.28(-5.74%)
May 12, 2014 4.620 4.940 4.600 4.880 1,209,534 +0.26(+5.63%)
May 09, 2014 4.520 4.620 4.470 4.620 263,040 +0.05(+1.09%)
May 08, 2014 4.400 4.630 4.390 4.570 490,611 +0.21(+4.82%)
May 07, 2014 4.270 4.422 4.180 4.360 346,914 +0.13(+3.07%)
May 06, 2014 4.350 4.370 4.230 4.230 187,104 -0.14(-3.20%)
May 05, 2014 4.390 4.460 4.270 4.370 118,842 -0.09(-2.02%)
May 02, 2014 4.390 4.510 4.340 4.460 131,512 +0.07(+1.59%)
May 01, 2014 4.350 4.410 4.200 4.390 276,936 +0.04(+0.92%)
Apr 30, 2014 4.300 4.380 4.180 4.350 179,596 +0.02(+0.46%)
Apr 29, 2014 4.280 4.365 4.270 4.330 137,660 +0.05(+1.17%)
Apr 28, 2014 4.390 4.420 4.250 4.280 329,702 -0.11(-2.51%)
Apr 25, 2014 4.470 4.490 4.370 4.390 238,089 -0.12(-2.66%)
Apr 24, 2014 4.560 4.620 4.450 4.510 299,638 -0.03(-0.66%)
Apr 23, 2014 4.720 4.720 4.540 4.540 159,318 -0.17(-3.61%)
Apr 22, 2014 4.520 4.730 4.520 4.710 277,577 +0.19(+4.20%)
Apr 21, 2014 4.560 4.650 4.490 4.520 110,057 -0.06(-1.31%)
Apr 17, 2014 4.610 4.580 4.580 4.580 131,000 -0.06(-1.29%)
Apr 16, 2014 4.600 4.680 4.451 4.640 104,371 +0.07(+1.53%)
Apr 15, 2014 4.540 4.700 4.420 4.570 354,658 +0.03(+0.66%)
Apr 14, 2014 4.500 4.565 4.400 4.540 243,321 +0.11(+2.48%)
Apr 11, 2014 4.500 4.510 4.380 4.430 357,524 -0.11(-2.42%)
Apr 10, 2014 4.770 4.772 4.480 4.540 397,528 -0.22(-4.62%)
Apr 09, 2014 4.480 4.790 4.480 4.760 379,841 +0.29(+6.49%)
Apr 08, 2014 4.430 4.620 4.430 4.470 334,359 +0.03(+0.68%)
Apr 07, 2014 4.510 4.570 4.440 4.440 364,620 -0.08(-1.77%)
Apr 04, 2014 4.670 4.730 4.480 4.520 561,776 -0.09(-1.95%)
Apr 03, 2014 4.670 4.750 4.550 4.610 411,732 -0.04(-0.86%)
Apr 02, 2014 4.700 4.710 4.600 4.650 327,606 -0.01(-0.21%)
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.