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, 2019 8.250 8.340 8.090 8.240 277,362 -0.01(-0.12%)
Apr 29, 2019 8.400 8.450 8.170 8.250 282,525 -0.14(-1.67%)
Apr 26, 2019 8.300 8.410 8.134 8.390 238,300 +0.04(+0.48%)
Apr 25, 2019 8.610 8.680 8.340 8.350 253,119 -0.28(-3.24%)
Apr 24, 2019 8.610 8.690 8.560 8.630 193,570 -0.01(-0.12%)
Apr 23, 2019 8.660 8.800 8.460 8.640 251,875 +0.04(+0.47%)
Apr 22, 2019 8.720 8.720 8.540 8.600 172,187 -0.15(-1.71%)
Apr 18, 2019 8.780 8.874 8.630 8.750 196,400 -0.07(-0.79%)
Apr 17, 2019 8.850 8.870 8.700 8.820 154,164 +0.03(+0.34%)
Apr 16, 2019 8.760 8.810 8.720 8.790 255,383 +0.06(+0.69%)
Apr 15, 2019 8.930 9.070 8.640 8.730 247,843 -0.18(-2.02%)
Apr 12, 2019 8.960 9.040 8.770 8.910 264,100 +0.02(+0.22%)
Apr 11, 2019 9.010 9.050 8.850 8.890 210,616 -0.15(-1.66%)
Apr 10, 2019 8.820 9.140 8.820 9.040 315,005 +0.23(+2.61%)
Apr 09, 2019 8.950 9.050 8.800 8.810 234,241 -0.14(-1.56%)
Apr 08, 2019 8.920 9.090 8.900 8.950 161,046 -0.01(-0.11%)
Apr 05, 2019 9.000 9.080 8.800 8.960 263,300 +0.01(+0.11%)
Apr 04, 2019 8.870 9.020 8.810 8.950 307,478 +0.05(+0.56%)
Apr 03, 2019 9.310 9.345 8.700 8.900 574,140 -0.27(-2.94%)
Apr 02, 2019 9.370 9.370 9.135 9.170 477,910 -0.22(-2.34%)
Apr 01, 2019 9.150 9.480 9.150 9.390 483,695 +0.32(+3.53%)
Mar 29, 2019 9.240 9.240 8.730 9.070 801,600 -0.10(-1.09%)
Mar 28, 2019 9.230 9.330 8.900 9.170 321,507 -0.05(-0.54%)
Mar 27, 2019 9.380 9.416 9.130 9.220 213,694 -0.16(-1.71%)
Mar 26, 2019 9.370 9.490 9.290 9.380 217,438 +0.10(+1.08%)
Mar 25, 2019 9.230 9.500 9.155 9.280 407,216 +0.04(+0.43%)
Mar 22, 2019 9.550 9.580 9.220 9.240 680,500 -0.35(-3.65%)
Mar 21, 2019 9.390 9.620 9.178 9.590 535,049 +0.16(+1.70%)
Mar 20, 2019 9.660 9.690 9.220 9.430 329,401 -0.23(-2.38%)
Mar 19, 2019 9.750 9.870 9.600 9.660 361,906 -0.06(-0.62%)
Mar 18, 2019 10.00 10.00 9.570 9.720 487,135 -0.19(-1.92%)
Mar 15, 2019 9.310 10.19 9.310 9.910 1,276,200 +0.62(+6.73%)
Mar 14, 2019 9.690 9.870 9.280 9.285 614,292 -0.35(-3.58%)
Mar 13, 2019 10.90 10.92 9.050 9.630 1,741,372 -1.20(-11.08%)
Mar 12, 2019 10.46 10.87 10.27 10.83 561,090 +0.38(+3.64%)
Mar 11, 2019 10.69 10.80 10.23 10.45 415,111 -0.20(-1.88%)
Mar 08, 2019 11.81 11.81 10.49 10.65 656,600 -1.29(-10.80%)
Mar 07, 2019 12.15 12.20 11.87 11.94 139,346 -0.22(-1.81%)
Mar 06, 2019 12.21 12.40 12.15 12.16 204,091 -0.04(-0.33%)
Mar 05, 2019 12.03 12.29 11.96 12.20 162,231 +0.17(+1.41%)
Mar 04, 2019 11.97 12.04 11.84 12.03 230,036 +0.17(+1.43%)
Mar 01, 2019 11.69 11.93 11.69 11.86 169,900 +0.26(+2.24%)
Feb 28, 2019 11.92 11.95 11.52 11.60 252,560 -0.34(-2.85%)
Feb 27, 2019 12.06 12.14 11.88 11.94 93,383 -0.18(-1.49%)
Feb 26, 2019 12.21 12.27 12.03 12.12 157,229 -0.11(-0.90%)
Feb 25, 2019 12.26 12.43 12.21 12.23 141,695 +0.05(+0.41%)
Feb 22, 2019 11.95 12.19 11.81 12.18 281,100 +0.29(+2.44%)
Feb 21, 2019 11.96 12.08 11.80 11.89 123,483 -0.05(-0.42%)
Feb 20, 2019 12.09 12.15 11.93 11.94 127,309 -0.12(-1.00%)
Feb 19, 2019 12.12 12.23 11.98 12.06 201,743 -0.08(-0.66%)
Feb 15, 2019 11.98 12.21 11.90 12.14 229,800 +0.23(+1.93%)
Feb 14, 2019 11.95 11.99 11.65 11.91 319,023 -0.05(-0.42%)
Feb 13, 2019 11.85 12.08 11.85 11.96 266,103 +0.11(+0.93%)
Feb 12, 2019 11.89 12.05 11.84 11.85 291,175 +0.11(+0.94%)
Feb 11, 2019 11.40 11.96 11.35 11.74 384,470 +0.63(+5.67%)
Feb 08, 2019 10.92 11.19 10.55 11.11 459,600 +0.11(+1.00%)
Feb 07, 2019 11.42 11.42 10.96 11.00 255,606 -0.49(-4.26%)
Feb 06, 2019 11.88 11.94 11.26 11.49 400,960 -0.38(-3.20%)
Feb 05, 2019 11.74 12.07 11.66 11.87 159,712 +0.22(+1.89%)
Feb 04, 2019 11.56 11.74 11.47 11.65 265,772 +0.10(+0.87%)
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.