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 (%)
Feb 27, 2015 7.970 7.990 7.460 7.700 844,518 -0.16(-2.04%)
Feb 26, 2015 7.050 7.900 6.910 7.860 1,427,195 +0.77(+10.86%)
Feb 25, 2015 7.050 7.460 7.010 7.090 1,432,859 +0.50(+7.59%)
Feb 24, 2015 6.560 6.750 6.490 6.590 509,077 +0.03(+0.46%)
Feb 23, 2015 6.450 6.620 6.420 6.560 335,242 +0.05(+0.77%)
Feb 20, 2015 6.650 6.688 6.410 6.510 207,107 -0.11(-1.66%)
Feb 19, 2015 6.410 6.660 6.380 6.620 315,641 +0.22(+3.44%)
Feb 18, 2015 6.410 6.470 6.360 6.400 111,756 +0.01(+0.16%)
Feb 17, 2015 6.420 6.490 6.350 6.390 225,633 -0.08(-1.24%)
Feb 13, 2015 6.390 6.470 6.470 6.470 118,700 +0.05(+0.78%)
Feb 12, 2015 6.470 6.500 6.285 6.420 135,248 -0.02(-0.31%)
Feb 11, 2015 6.430 6.470 6.356 6.440 86,214 +0.02(+0.31%)
Feb 10, 2015 6.350 6.570 6.260 6.420 237,016 +0.11(+1.74%)
Feb 09, 2015 6.130 6.410 5.980 6.310 158,886 +0.10(+1.61%)
Feb 06, 2015 6.430 6.540 6.210 6.210 186,046 -0.26(-4.02%)
Feb 05, 2015 6.430 6.630 6.330 6.470 229,430 +0.04(+0.62%)
Feb 04, 2015 6.250 6.480 6.170 6.430 169,588 +0.10(+1.58%)
Feb 03, 2015 6.360 6.440 6.172 6.330 129,357 -0.04(-0.63%)
Feb 02, 2015 6.020 6.380 5.950 6.370 224,886 +0.34(+5.64%)
Jan 30, 2015 6.360 6.370 5.980 6.030 237,036 -0.42(-6.51%)
Jan 29, 2015 6.340 6.490 6.320 6.450 181,360 +0.16(+2.54%)
Jan 28, 2015 6.210 6.380 6.150 6.290 196,999 +0.07(+1.13%)
Jan 27, 2015 6.180 6.290 6.080 6.220 185,420 +0.07(+1.14%)
Jan 26, 2015 6.480 6.490 6.110 6.150 228,502 -0.33(-5.09%)
Jan 23, 2015 6.310 6.640 6.230 6.480 283,303 +0.29(+4.68%)
Jan 22, 2015 6.160 6.210 6.020 6.190 192,563 +0.03(+0.49%)
Jan 21, 2015 6.220 6.280 6.100 6.160 185,480 -0.04(-0.65%)
Jan 20, 2015 6.450 6.490 6.190 6.200 236,582 -0.29(-4.47%)
Jan 16, 2015 6.400 6.530 6.310 6.490 213,070 +0.04(+0.62%)
Jan 15, 2015 6.490 6.660 6.250 6.450 287,470 -0.01(-0.15%)
Jan 14, 2015 6.530 6.620 6.350 6.460 226,137 -0.12(-1.82%)
Jan 13, 2015 6.530 6.720 6.440 6.580 242,913 +0.05(+0.77%)
Jan 12, 2015 6.600 6.720 6.445 6.530 168,474 -0.19(-2.83%)
Jan 09, 2015 6.820 6.886 6.600 6.720 181,077 -0.03(-0.44%)
Jan 08, 2015 6.880 6.990 6.732 6.750 190,657 -0.18(-2.60%)
Jan 07, 2015 6.480 6.970 6.480 6.930 266,775 +0.46(+7.11%)
Jan 06, 2015 6.750 6.800 6.340 6.470 291,265 -0.29(-4.29%)
Jan 05, 2015 6.500 6.970 6.500 6.760 270,998 -0.14(-2.03%)
Jan 02, 2015 6.850 6.940 6.730 6.900 318,140 +0.11(+1.62%)
Dec 31, 2014 6.950 6.790 6.790 6.790 241,700 -0.10(-1.45%)
Dec 30, 2014 6.740 6.970 6.740 6.890 182,075 +0.08(+1.17%)
Dec 29, 2014 6.930 6.940 6.690 6.810 409,366 -0.07(-1.02%)
Dec 26, 2014 6.650 6.980 6.650 6.880 225,910 +0.22(+3.30%)
Dec 24, 2014 6.390 6.660 6.660 6.660 157,000 +0.13(+1.99%)
Dec 23, 2014 6.590 6.600 6.202 6.530 327,889 -0.06(-0.91%)
Dec 22, 2014 5.980 6.700 5.980 6.590 604,249 +0.62(+10.39%)
Dec 19, 2014 6.200 6.440 5.920 5.970 1,084,193 -0.23(-3.71%)
Dec 18, 2014 6.200 6.310 5.950 6.200 1,321,871 +0.87(+16.32%)
Dec 17, 2014 5.210 5.568 5.210 5.330 318,501 +0.12(+2.30%)
Dec 16, 2014 5.300 5.570 5.190 5.210 342,566 -0.27(-4.93%)
Dec 15, 2014 5.770 5.850 5.460 5.480 215,151 -0.29(-5.03%)
Dec 12, 2014 5.730 5.950 5.570 5.770 261,437 +0.04(+0.70%)
Dec 11, 2014 5.750 5.920 5.730 5.730 192,334 -0.03(-0.52%)
Dec 10, 2014 5.730 5.820 5.730 5.760 174,617 -0.04(-0.60%)
Dec 09, 2014 5.650 5.870 5.610 5.795 119,461 +0.08(+1.31%)
Dec 08, 2014 5.750 5.860 5.663 5.720 208,409 -0.08(-1.38%)
Dec 05, 2014 5.710 5.850 5.710 5.800 151,027 +0.10(+1.75%)
Dec 04, 2014 5.750 5.810 5.650 5.700 180,971 +0.00(+0.09%)
Dec 03, 2014 5.550 5.850 5.550 5.695 189,903 +0.12(+2.06%)
Dec 02, 2014 5.680 5.770 5.550 5.580 276,809 -0.12(-2.11%)
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.