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 (%)
Jun 30, 2016 5.090 5.295 4.985 5.250 581,361 +0.20(+3.96%)
Jun 29, 2016 5.000 5.110 4.960 5.050 378,425 +0.11(+2.23%)
Jun 28, 2016 4.850 5.040 4.850 4.940 491,011 +0.15(+3.13%)
Jun 27, 2016 5.090 5.090 4.740 4.790 708,753 -0.37(-7.17%)
Jun 24, 2016 5.230 5.290 5.070 5.160 1,178,921 -0.27(-4.97%)
Jun 23, 2016 5.380 5.501 5.340 5.430 409,642 +0.08(+1.50%)
Jun 22, 2016 5.520 5.610 5.350 5.350 395,332 -0.18(-3.25%)
Jun 21, 2016 5.580 5.670 5.415 5.530 534,766 -0.04(-0.72%)
Jun 20, 2016 5.850 5.899 5.570 5.570 652,333 -0.21(-3.63%)
Jun 17, 2016 5.440 5.840 5.420 5.780 1,184,292 +0.32(+5.86%)
Jun 16, 2016 5.410 5.530 5.180 5.460 901,782 +0.03(+0.55%)
Jun 15, 2016 5.400 5.600 5.350 5.430 674,256 +0.08(+1.50%)
Jun 14, 2016 5.320 5.445 5.090 5.350 994,699 +0.06(+1.13%)
Jun 13, 2016 5.110 5.310 5.070 5.290 681,651 +0.14(+2.72%)
Jun 10, 2016 5.110 5.180 4.960 5.150 842,002 +0.00(+0.00%)
Jun 09, 2016 5.330 5.330 5.060 5.150 1,032,190 -0.20(-3.74%)
Jun 08, 2016 5.160 5.370 4.980 5.350 1,341,448 +0.16(+3.08%)
Jun 07, 2016 5.250 5.276 5.130 5.190 700,196 -0.06(-1.14%)
Jun 06, 2016 5.520 5.600 5.210 5.250 912,761 -0.23(-4.20%)
Jun 03, 2016 5.230 5.530 5.210 5.480 1,429,686 +0.27(+5.18%)
Jun 02, 2016 4.950 5.220 4.920 5.210 1,003,105 +0.29(+5.89%)
Jun 01, 2016 4.830 4.950 4.820 4.920 1,329,579 +0.08(+1.65%)
May 31, 2016 5.000 5.080 4.840 4.840 992,427 -0.13(-2.62%)
May 27, 2016 4.950 4.970 4.970 4.970 1,171,200 +0.03(+0.61%)
May 26, 2016 4.820 4.980 4.710 4.940 1,271,444 +0.15(+3.13%)
May 25, 2016 5.030 5.150 4.780 4.790 1,758,487 -0.21(-4.20%)
May 24, 2016 5.290 5.330 4.990 5.000 1,106,961 -0.30(-5.66%)
May 23, 2016 5.430 5.560 5.290 5.300 589,750 -0.16(-2.93%)
May 20, 2016 5.360 5.540 5.250 5.460 876,511 +0.16(+3.02%)
May 19, 2016 5.240 5.410 5.050 5.300 1,457,716 +0.05(+0.95%)
May 18, 2016 5.460 5.530 5.140 5.250 1,430,282 -0.32(-5.75%)
May 17, 2016 5.880 5.940 5.540 5.570 1,594,782 -0.30(-5.11%)
May 16, 2016 6.730 6.750 5.760 5.870 1,726,402 -0.91(-13.42%)
May 13, 2016 7.050 7.090 6.770 6.780 623,367 -0.27(-3.90%)
May 12, 2016 7.360 7.400 6.960 7.055 743,966 -0.31(-4.14%)
May 11, 2016 7.230 7.635 7.160 7.360 1,198,156 -0.65(-8.11%)
May 10, 2016 7.740 8.060 7.610 8.010 450,353 +0.30(+3.89%)
May 09, 2016 7.540 7.775 7.520 7.710 244,225 +0.20(+2.66%)
May 06, 2016 7.780 7.880 7.460 7.510 422,401 -0.34(-4.33%)
May 05, 2016 7.860 7.910 7.760 7.850 204,072 +0.03(+0.38%)
May 04, 2016 7.950 8.000 7.747 7.820 188,808 -0.15(-1.88%)
May 03, 2016 8.090 8.230 7.925 7.970 267,339 -0.19(-2.33%)
May 02, 2016 8.010 8.210 7.820 8.160 341,669 +0.15(+1.87%)
Apr 29, 2016 8.020 8.080 7.900 8.010 231,026 -0.05(-0.68%)
Apr 28, 2016 8.110 8.210 8.030 8.065 256,624 -0.12(-1.41%)
Apr 27, 2016 8.110 8.230 7.970 8.180 401,031 +0.07(+0.86%)
Apr 26, 2016 7.780 8.180 7.780 8.110 383,963 +0.30(+3.84%)
Apr 25, 2016 8.090 8.100 7.760 7.810 255,754 -0.33(-4.05%)
Apr 22, 2016 8.140 8.240 8.060 8.140 270,992 +0.02(+0.25%)
Apr 21, 2016 8.040 8.240 8.020 8.120 262,995 +0.07(+0.87%)
Apr 20, 2016 8.050 8.196 7.970 8.050 161,180 +0.04(+0.50%)
Apr 19, 2016 8.020 8.120 7.980 8.010 300,713 -0.01(-0.12%)
Apr 18, 2016 7.950 8.085 7.939 8.020 187,193 +0.01(+0.19%)
Apr 15, 2016 8.010 8.150 7.940 8.005 159,324 -0.03(-0.44%)
Apr 14, 2016 8.130 8.240 8.005 8.040 212,483 -0.15(-1.83%)
Apr 13, 2016 7.970 8.245 7.930 8.190 372,624 +0.28(+3.54%)
Apr 12, 2016 7.860 8.030 7.820 7.910 427,286 +0.08(+1.02%)
Apr 11, 2016 7.720 7.920 7.720 7.830 595,210 +0.13(+1.69%)
Apr 08, 2016 8.100 8.175 7.650 7.700 397,547 -0.39(-4.82%)
Apr 07, 2016 8.110 8.260 8.050 8.090 360,108 -0.05(-0.68%)
Apr 06, 2016 8.270 8.380 8.090 8.145 321,152 -0.14(-1.75%)
Apr 05, 2016 8.550 8.620 8.050 8.290 419,384 -0.38(-4.38%)
Apr 04, 2016 8.960 8.960 8.630 8.670 351,379 -0.32(-3.56%)
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.