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 (%)
Aug 30, 2013 4.570 4.590 4.450 4.450 0 -0.13(-2.84%)
Aug 29, 2013 4.450 4.650 4.440 4.580 282,350 +0.12(+2.69%)
Aug 28, 2013 4.490 4.545 4.450 4.460 0 -0.04(-0.89%)
Aug 27, 2013 4.580 4.590 4.450 4.500 469,538 -0.11(-2.39%)
Aug 26, 2013 4.610 4.680 4.600 4.610 0 -0.02(-0.43%)
Aug 23, 2013 4.620 4.690 4.610 4.630 0 +0.01(+0.22%)
Aug 22, 2013 4.550 4.670 4.550 4.620 163,623 +0.07(+1.54%)
Aug 21, 2013 4.620 4.700 4.540 4.550 0 -0.08(-1.73%)
Aug 20, 2013 4.550 4.700 4.530 4.630 299,656 +0.07(+1.54%)
Aug 19, 2013 4.670 4.730 4.530 4.560 340,911 -0.10(-2.15%)
Aug 16, 2013 4.770 4.826 4.630 4.660 0 -0.14(-2.92%)
Aug 15, 2013 4.650 4.830 4.570 4.800 488,623 +0.11(+2.35%)
Aug 14, 2013 4.780 4.850 4.690 4.690 498,737 -0.11(-2.29%)
Aug 13, 2013 4.950 4.988 4.785 4.800 566,949 -0.16(-3.23%)
Aug 12, 2013 4.960 5.015 4.910 4.960 326,522 -0.01(-0.20%)
Aug 09, 2013 4.940 5.000 4.850 4.970 397,329 +0.04(+0.81%)
Aug 08, 2013 4.850 4.970 4.820 4.930 547,095 +0.14(+2.92%)
Aug 07, 2013 4.910 4.910 4.790 4.790 394,728 -0.11(-2.24%)
Aug 06, 2013 5.030 5.030 4.760 4.900 789,704 -0.11(-2.20%)
Aug 05, 2013 4.950 5.040 4.950 5.010 884,140 +0.08(+1.62%)
Aug 02, 2013 4.790 5.060 4.750 4.930 1,445,938 +0.19(+4.01%)
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.