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, 2019 6.620 6.840 6.310 6.410 1,081,600 -0.19(-2.88%)
Aug 29, 2019 5.960 6.620 5.940 6.600 844,030 +0.68(+11.49%)
Aug 28, 2019 5.920 6.120 5.760 5.920 397,757 -0.04(-0.67%)
Aug 27, 2019 6.030 6.140 5.660 5.960 822,503 -0.04(-0.67%)
Aug 26, 2019 6.250 6.441 5.930 6.000 644,072 -0.17(-2.76%)
Aug 23, 2019 6.690 6.750 6.121 6.170 1,139,600 -0.52(-7.77%)
Aug 22, 2019 6.530 6.780 6.380 6.690 2,384,262 +0.36(+5.69%)
Aug 21, 2019 5.700 7.150 5.470 6.330 3,464,524 +0.71(+12.63%)
Aug 20, 2019 5.690 5.716 5.420 5.620 502,722 -0.18(-3.10%)
Aug 19, 2019 5.830 5.990 5.660 5.800 641,651 +0.01(+0.17%)
Aug 16, 2019 5.470 5.880 5.430 5.790 919,500 +0.37(+6.83%)
Aug 15, 2019 5.630 5.630 5.320 5.420 849,764 -0.24(-4.24%)
Aug 14, 2019 5.620 5.730 5.450 5.660 582,245 +0.00(+0.00%)
Aug 13, 2019 5.490 5.920 5.410 5.660 1,203,048 +0.15(+2.72%)
Aug 12, 2019 5.790 6.190 5.500 5.510 990,694 -0.46(-7.71%)
Aug 09, 2019 5.710 6.070 5.430 5.970 1,602,000 +0.24(+4.19%)
Aug 08, 2019 5.760 5.920 5.500 5.730 877,542 -0.12(-2.05%)
Aug 07, 2019 5.500 5.930 5.260 5.850 2,938,914 -1.09(-15.71%)
Aug 06, 2019 6.050 7.290 5.730 6.940 2,223,888 +0.91(+15.09%)
Aug 05, 2019 5.860 6.220 5.435 6.030 895,014 +0.00(+0.00%)
Aug 02, 2019 6.350 6.390 5.850 6.030 406,100 -0.34(-5.34%)
Aug 01, 2019 6.610 6.770 6.250 6.370 357,987 -0.26(-3.92%)
Jul 31, 2019 6.650 6.850 6.570 6.630 328,401 +0.03(+0.45%)
Jul 30, 2019 6.420 6.640 6.310 6.600 376,162 +0.18(+2.80%)
Jul 29, 2019 6.400 6.630 6.250 6.420 268,199 +0.00(+0.00%)
Jul 26, 2019 6.540 6.550 6.330 6.420 362,600 -0.11(-1.68%)
Jul 25, 2019 6.910 6.910 6.530 6.530 312,583 -0.34(-4.95%)
Jul 24, 2019 7.180 7.220 6.730 6.870 730,957 -0.39(-5.37%)
Jul 23, 2019 7.400 7.430 7.170 7.260 244,819 -0.06(-0.82%)
Jul 22, 2019 7.450 7.545 7.220 7.320 287,242 -0.13(-1.74%)
Jul 19, 2019 7.290 7.500 7.110 7.450 758,900 +0.14(+1.92%)
Jul 18, 2019 7.260 7.370 7.120 7.310 378,327 +0.05(+0.69%)
Jul 17, 2019 7.720 7.810 7.220 7.260 596,612 -0.46(-5.96%)
Jul 16, 2019 7.290 7.900 7.210 7.720 758,294 +0.41(+5.61%)
Jul 15, 2019 7.200 7.350 7.140 7.310 622,021 +0.14(+1.95%)
Jul 12, 2019 7.100 7.310 7.095 7.170 391,900 +0.07(+0.99%)
Jul 11, 2019 6.990 7.125 6.870 7.100 313,135 +0.13(+1.87%)
Jul 10, 2019 7.010 7.110 6.880 6.970 184,642 +0.01(+0.14%)
Jul 09, 2019 7.030 7.220 6.880 6.960 352,681 -0.17(-2.38%)
Jul 08, 2019 7.230 7.270 7.090 7.130 208,923 -0.15(-2.06%)
Jul 05, 2019 7.170 7.320 7.110 7.280 195,900 +0.06(+0.83%)
Jul 03, 2019 7.060 7.300 6.950 7.220 285,200 +0.18(+2.56%)
Jul 02, 2019 7.150 7.280 6.670 7.040 1,207,456 -0.07(-0.98%)
Jul 01, 2019 7.100 7.160 6.950 7.110 328,401 +0.15(+2.16%)
Jun 28, 2019 6.980 7.130 6.900 6.960 1,452,900 +0.06(+0.87%)
Jun 27, 2019 6.570 6.940 6.550 6.900 382,213 +0.39(+5.99%)
Jun 26, 2019 6.520 6.630 6.370 6.510 431,202 +0.02(+0.31%)
Jun 25, 2019 6.610 6.711 6.465 6.490 507,744 -0.12(-1.82%)
Jun 24, 2019 7.120 7.140 6.570 6.610 509,294 -0.54(-7.55%)
Jun 21, 2019 7.000 7.180 6.850 7.150 714,400 +0.16(+2.29%)
Jun 20, 2019 7.140 7.160 6.860 6.990 259,694 -0.03(-0.43%)
Jun 19, 2019 7.250 7.250 6.930 7.020 465,025 -0.19(-2.64%)
Jun 18, 2019 7.040 7.380 7.010 7.210 462,566 +0.20(+2.85%)
Jun 17, 2019 7.030 7.080 6.960 7.010 444,165 +0.01(+0.14%)
Jun 14, 2019 6.860 7.090 6.770 7.000 469,000 +0.13(+1.89%)
Jun 13, 2019 6.620 6.900 6.550 6.870 419,105 +0.33(+5.05%)
Jun 12, 2019 6.630 6.680 6.510 6.540 584,193 -0.12(-1.80%)
Jun 11, 2019 6.670 6.760 6.620 6.660 247,959 +0.00(+0.00%)
Jun 10, 2019 6.640 6.920 6.590 6.660 362,729 +0.02(+0.30%)
Jun 07, 2019 6.560 6.705 6.470 6.640 561,800 +0.08(+1.22%)
Jun 06, 2019 6.630 6.650 6.300 6.560 1,666,527 -0.12(-1.80%)
Jun 05, 2019 6.990 7.020 6.660 6.680 601,859 -0.32(-4.57%)
Jun 04, 2019 7.000 7.100 6.960 7.000 637,927 +0.16(+2.34%)
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.