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 (%)
Sep 29, 2017 15.65 16.05 15.55 15.75 622,301 +0.10(+0.64%)
Sep 28, 2017 15.55 16.15 15.21 15.65 764,710 +0.30(+1.95%)
Sep 27, 2017 14.40 15.40 14.35 15.35 826,852 +1.00(+6.97%)
Sep 26, 2017 14.35 14.47 14.18 14.35 347,943 +0.10(+0.70%)
Sep 25, 2017 14.35 14.35 13.80 14.25 491,074 -0.05(-0.35%)
Sep 22, 2017 14.25 14.50 14.05 14.30 320,326 +0.10(+0.70%)
Sep 21, 2017 14.40 14.40 13.55 14.20 796,871 -0.30(-2.07%)
Sep 20, 2017 15.55 15.56 14.20 14.50 1,452,940 -0.85(-5.54%)
Sep 19, 2017 14.85 15.70 14.50 15.35 1,908,068 +0.65(+4.42%)
Sep 18, 2017 14.75 14.95 14.33 14.70 1,370,138 +0.05(+0.34%)
Sep 15, 2017 14.65 13.75 14.65 1,476,347 +0.75(+5.40%)
Sep 14, 2017 12.80 14.00 12.62 13.90 1,293,276 +1.05(+8.17%)
Sep 13, 2017 12.50 13.25 12.50 12.85 1,311,311 +0.70(+5.76%)
Sep 12, 2017 11.60 12.40 11.60 12.15 648,096 +0.50(+4.29%)
Sep 11, 2017 12.15 12.18 11.45 11.65 789,961 -0.60(-4.90%)
Sep 08, 2017 12.35 12.45 12.10 12.25 375,254 -0.20(-1.61%)
Sep 07, 2017 12.65 12.68 12.35 12.45 338,415 -0.05(-0.40%)
Sep 06, 2017 12.45 13.00 12.45 12.50 484,621 +0.05(+0.40%)
Sep 05, 2017 12.60 12.65 12.25 12.45 470,129 -0.15(-1.19%)
Sep 01, 2017 12.75 12.75 12.50 12.60 284,961 +0.00(+0.00%)
Aug 31, 2017 12.65 12.80 12.30 12.60 531,158 +0.15(+1.20%)
Aug 30, 2017 12.30 12.75 12.10 12.45 578,556 +0.15(+1.22%)
Aug 29, 2017 11.75 12.35 11.45 12.30 605,173 +0.50(+4.24%)
Aug 28, 2017 11.30 12.30 11.20 11.80 962,093 +0.60(+5.36%)
Aug 25, 2017 11.20 11.25 11.00 11.20 168,059 +0.10(+0.90%)
Aug 24, 2017 11.20 11.35 10.95 11.10 351,183 +0.00(+0.00%)
Aug 23, 2017 11.20 11.20 10.90 11.10 310,676 -0.05(-0.45%)
Aug 22, 2017 10.90 11.20 10.75 11.15 494,883 +0.40(+3.72%)
Aug 21, 2017 10.50 10.90 10.40 10.75 410,540 +0.30(+2.87%)
Aug 18, 2017 10.55 10.57 10.20 10.45 463,451 -0.20(-1.88%)
Aug 17, 2017 11.10 11.10 10.45 10.65 356,192 -0.35(-3.18%)
Aug 16, 2017 11.30 11.35 10.80 11.00 531,583 -0.15(-1.35%)
Aug 15, 2017 11.10 11.30 10.75 11.15 541,470 +0.20(+1.83%)
Aug 14, 2017 10.55 11.10 10.50 10.95 618,772 +0.65(+6.31%)
Aug 11, 2017 9.700 10.45 9.600 10.30 558,369 +0.70(+7.29%)
Aug 10, 2017 9.800 9.900 9.600 9.600 308,424 -0.15(-1.54%)
Aug 09, 2017 9.500 9.850 9.250 9.750 271,337 +0.18(+1.83%)
Aug 08, 2017 10.25 10.29 9.400 9.575 584,899 -0.62(-6.13%)
Aug 07, 2017 9.400 10.25 9.350 10.20 555,750 +0.80(+8.51%)
Aug 04, 2017 9.350 9.600 9.250 9.400 465,177 +0.10(+1.08%)
Aug 03, 2017 8.900 9.350 8.750 9.300 400,187 +0.45(+5.08%)
Aug 02, 2017 8.850 9.050 8.450 8.850 628,942 +0.20(+2.31%)
Aug 01, 2017 8.500 8.700 8.400 8.650 162,648 +0.20(+2.37%)
Jul 31, 2017 8.600 8.600 8.450 8.450 70,069 -0.10(-1.17%)
Jul 28, 2017 8.450 8.625 8.400 8.550 100,200 +0.05(+0.59%)
Jul 27, 2017 8.700 8.750 8.500 8.500 135,593 -0.25(-2.86%)
Jul 26, 2017 8.700 8.850 8.600 8.750 106,661 +0.05(+0.57%)
Jul 25, 2017 8.600 8.800 8.575 8.700 79,143 +0.10(+1.16%)
Jul 24, 2017 8.500 8.600 8.450 8.600 69,680 +0.15(+1.78%)
Jul 21, 2017 8.650 8.650 8.400 8.450 287,851 -0.20(-2.31%)
Jul 20, 2017 8.450 8.650 8.450 8.650 53,365 +0.20(+2.37%)
Jul 19, 2017 8.400 8.500 8.350 8.450 90,393 +0.05(+0.60%)
Jul 18, 2017 8.500 8.550 8.350 8.400 73,227 -0.15(-1.75%)
Jul 17, 2017 8.500 8.650 8.450 8.550 70,941 +0.00(+0.00%)
Jul 14, 2017 8.500 8.550 8.400 8.550 99,031 +0.10(+1.18%)
Jul 13, 2017 8.500 8.500 8.350 8.450 56,868 -0.05(-0.59%)
Jul 12, 2017 8.500 8.650 8.300 8.500 130,562 +0.10(+1.19%)
Jul 11, 2017 8.500 8.500 8.400 8.400 70,824 -0.05(-0.59%)
Jul 10, 2017 8.450 8.550 8.400 8.450 173,839 -0.05(-0.59%)
Jul 07, 2017 8.600 8.650 8.450 8.500 119,372 -0.10(-1.16%)
Jul 06, 2017 8.650 8.650 8.350 8.600 124,009 -0.05(-0.58%)
Jul 05, 2017 8.850 8.850 8.500 8.650 95,523 -0.20(-2.26%)
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.