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 (%)
Jul 31, 2018 14.60 15.19 14.31 14.90 502,185 +0.25(+1.71%)
Jul 30, 2018 15.30 15.45 14.52 14.65 471,580 -0.70(-4.56%)
Jul 27, 2018 16.20 16.27 15.30 15.35 392,600 -0.90(-5.54%)
Jul 26, 2018 16.25 16.60 16.05 16.25 305,087 +0.05(+0.31%)
Jul 25, 2018 17.00 17.00 16.00 16.20 547,920 -0.85(-4.99%)
Jul 24, 2018 17.45 17.68 16.95 17.05 241,699 -0.40(-2.29%)
Jul 23, 2018 17.45 17.55 17.10 17.45 209,938 -0.10(-0.57%)
Jul 20, 2018 17.55 17.70 17.43 17.55 214,390 +0.00(+0.00%)
Jul 19, 2018 17.50 17.75 17.25 17.55 195,387 +0.05(+0.29%)
Jul 18, 2018 17.65 17.65 17.05 17.50 268,042 -0.05(-0.28%)
Jul 17, 2018 16.85 17.70 16.75 17.55 367,455 +0.65(+3.85%)
Jul 16, 2018 17.05 17.15 16.70 16.90 258,992 -0.20(-1.17%)
Jul 13, 2018 17.40 17.50 17.05 17.10 184,567 -0.35(-2.01%)
Jul 12, 2018 17.40 17.55 17.15 17.45 268,993 +0.20(+1.16%)
Jul 11, 2018 17.20 17.39 17.00 17.25 333,111 +0.00(+0.00%)
Jul 10, 2018 17.65 17.75 16.93 17.25 261,099 -0.45(-2.54%)
Jul 09, 2018 17.60 17.80 17.45 17.70 305,269 +0.25(+1.43%)
Jul 06, 2018 17.20 17.50 17.05 17.45 228,192 +0.20(+1.16%)
Jul 05, 2018 16.95 17.30 16.60 17.25 325,233 +0.25(+1.47%)
Jul 03, 2018 17.00 17.00 17.00 0 -0.15(-0.87%)
Jul 02, 2018 17.30 17.35 16.90 17.15 315,872 -0.15(-0.87%)
Jun 29, 2018 17.55 17.95 16.77 17.30 630,191 -0.10(-0.57%)
Jun 28, 2018 17.45 17.60 16.95 17.40 534,371 -0.10(-0.57%)
Jun 27, 2018 19.05 19.40 17.25 17.50 815,437 -1.50(-7.89%)
Jun 26, 2018 18.15 19.15 18.15 19.00 847,815 +0.95(+5.26%)
Jun 25, 2018 18.40 18.40 17.80 18.05 494,123 -0.15(-0.82%)
Jun 22, 2018 18.10 18.35 17.55 18.20 824,877 +0.10(+0.55%)
Jun 21, 2018 18.25 18.43 18.00 18.10 343,451 -0.10(-0.55%)
Jun 20, 2018 17.65 18.23 17.45 18.20 346,898 +0.70(+4.00%)
Jun 19, 2018 17.80 17.80 17.15 17.50 344,447 -0.35(-1.96%)
Jun 18, 2018 17.50 17.95 17.05 17.85 471,493 +0.25(+1.42%)
Jun 15, 2018 17.95 17.65 17.60 481,228 -0.05(-0.28%)
Jun 14, 2018 17.45 17.95 17.45 17.65 587,973 +0.30(+1.73%)
Jun 13, 2018 17.00 17.45 17.00 17.35 682,014 +0.40(+2.36%)
Jun 12, 2018 16.65 17.15 16.65 16.95 423,983 +0.30(+1.80%)
Jun 11, 2018 16.25 16.88 16.00 16.65 514,379 +0.50(+3.10%)
Jun 08, 2018 15.55 16.40 15.55 16.15 470,602 +0.55(+3.53%)
Jun 07, 2018 15.85 15.95 15.55 15.60 202,350 -0.15(-0.95%)
Jun 06, 2018 15.50 15.85 15.20 15.75 345,128 +0.30(+1.94%)
Jun 05, 2018 15.00 15.65 15.00 15.45 325,977 +0.25(+1.64%)
Jun 04, 2018 15.35 15.45 15.00 15.20 331,034 -0.05(-0.33%)
Jun 01, 2018 15.25 15.49 15.05 15.25 453,043 +0.05(+0.33%)
May 31, 2018 15.15 15.30 15.00 15.20 219,418 +0.00(+0.00%)
May 30, 2018 15.20 15.50 15.12 15.20 209,846 +0.00(+0.00%)
May 29, 2018 15.25 15.28 14.95 15.20 346,676 -0.05(-0.33%)
May 25, 2018 15.25 15.25 15.25 0 -0.30(-1.93%)
May 24, 2018 15.15 15.78 14.95 15.55 449,487 +0.30(+1.97%)
May 23, 2018 15.45 15.68 15.15 15.25 329,025 -0.25(-1.61%)
May 22, 2018 15.75 15.97 15.45 15.50 319,655 -0.35(-2.21%)
May 21, 2018 15.55 16.05 15.45 15.85 440,273 +0.50(+3.26%)
May 18, 2018 15.60 15.70 15.10 15.35 431,746 -0.25(-1.60%)
May 17, 2018 15.25 15.85 15.15 15.60 601,351 +0.35(+2.30%)
May 16, 2018 15.30 15.35 15.05 15.25 342,962 +0.00(+0.00%)
May 15, 2018 15.25 15.65 14.95 15.25 648,767 -0.05(-0.33%)
May 14, 2018 14.80 15.45 14.50 15.30 858,671 +0.65(+4.44%)
May 11, 2018 14.00 14.98 13.95 14.65 718,826 +0.75(+5.40%)
May 10, 2018 14.60 14.69 13.57 13.90 1,032,006 -0.55(-3.81%)
May 09, 2018 13.85 15.70 13.55 14.45 2,982,339 +2.95(+25.65%)
May 08, 2018 11.35 11.60 11.15 11.50 570,429 +0.20(+1.77%)
May 07, 2018 11.55 11.55 11.20 11.30 396,042 -0.20(-1.74%)
May 04, 2018 11.40 11.70 11.40 11.50 266,962 +0.00(+0.00%)
May 03, 2018 11.60 11.65 11.25 11.50 219,986 -0.15(-1.29%)
May 02, 2018 11.30 11.85 11.30 11.65 291,054 +0.30(+2.64%)
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.