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 (%)
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%)
Apr 01, 2014 4.650 4.800 4.620 4.660 595,498 +0.04(+0.87%)
Mar 31, 2014 4.500 4.650 4.460 4.620 468,206 +0.14(+3.12%)
Mar 28, 2014 4.460 4.580 4.410 4.480 181,009 +0.01(+0.22%)
Mar 27, 2014 4.520 4.600 4.440 4.470 195,284 -0.05(-1.11%)
Mar 26, 2014 4.660 4.710 4.520 4.520 297,408 -0.12(-2.59%)
Mar 25, 2014 4.650 4.740 4.540 4.640 462,077 -0.01(-0.22%)
Mar 24, 2014 4.640 4.730 4.490 4.650 1,052,569 +0.02(+0.43%)
Mar 21, 2014 4.580 4.650 4.516 4.630 445,577 +0.09(+1.98%)
Mar 20, 2014 4.560 4.670 4.530 4.540 397,477 -0.01(-0.22%)
Mar 19, 2014 4.450 4.660 4.450 4.550 520,690 +0.08(+1.79%)
Mar 18, 2014 4.250 4.470 4.250 4.470 330,282 +0.23(+5.42%)
Mar 17, 2014 4.220 4.330 4.200 4.240 212,081 +0.03(+0.71%)
Mar 14, 2014 4.250 4.350 4.190 4.210 206,688 -0.07(-1.64%)
Mar 13, 2014 4.350 4.520 4.230 4.280 351,851 -0.11(-2.51%)
Mar 12, 2014 4.410 4.470 4.305 4.390 217,362 -0.06(-1.35%)
Mar 11, 2014 4.500 4.620 4.450 4.450 353,791 -0.07(-1.55%)
Mar 10, 2014 4.450 4.560 4.430 4.520 214,912 +0.07(+1.57%)
Mar 07, 2014 4.530 4.540 4.430 4.450 349,182 -0.08(-1.77%)
Mar 06, 2014 4.590 4.640 4.500 4.530 483,517 -0.06(-1.31%)
Mar 05, 2014 4.390 4.630 4.331 4.590 592,565 +0.22(+5.03%)
Mar 04, 2014 4.280 4.420 4.241 4.370 924,205 +0.17(+4.05%)
Mar 03, 2014 4.260 4.290 4.170 4.200 510,934 -0.13(-3.00%)
Feb 28, 2014 4.380 4.440 4.290 4.330 658,871 -0.03(-0.69%)
Feb 27, 2014 4.450 4.450 4.350 4.360 954,531 -0.12(-2.68%)
Feb 26, 2014 4.680 4.780 4.260 4.480 3,844,882 +0.22(+5.16%)
Feb 25, 2014 4.300 4.390 4.240 4.260 536,176 -0.04(-0.93%)
Feb 24, 2014 4.250 4.360 4.220 4.300 302,929 +0.08(+1.90%)
Feb 21, 2014 4.340 4.430 4.200 4.220 322,233 -0.08(-1.86%)
Feb 20, 2014 4.200 4.300 4.180 4.300 210,611 +0.09(+2.14%)
Feb 19, 2014 4.200 4.250 4.170 4.210 207,024 -0.02(-0.47%)
Feb 18, 2014 4.070 4.260 4.070 4.230 363,204 +0.17(+4.19%)
Feb 14, 2014 4.030 4.060 4.060 4.060 282,600 +0.03(+0.74%)
Feb 13, 2014 3.920 4.050 3.910 4.030 258,397 +0.09(+2.28%)
Feb 12, 2014 4.050 4.050 3.940 3.940 405,814 -0.11(-2.72%)
Feb 11, 2014 4.020 4.050 4.020 4.050 228,788 +0.02(+0.50%)
Feb 10, 2014 4.040 4.100 4.000 4.030 257,476 -0.04(-0.98%)
Feb 07, 2014 4.070 4.110 4.020 4.070 194,050 +0.02(+0.49%)
Feb 06, 2014 4.020 4.090 3.960 4.050 229,631 +0.03(+0.75%)
Feb 05, 2014 4.070 4.100 3.990 4.020 255,722 -0.05(-1.23%)
Feb 04, 2014 4.040 4.130 4.022 4.070 190,311 +0.04(+0.99%)
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.