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 (%)
Oct 31, 2018 12.08 12.21 11.86 12.11 251,612 +0.28(+2.37%)
Oct 30, 2018 11.77 12.06 11.63 11.83 404,692 +0.00(+0.00%)
Oct 29, 2018 12.20 12.27 11.75 11.83 291,644 -0.22(-1.83%)
Oct 26, 2018 11.72 12.18 11.56 12.05 286,000 +0.11(+0.92%)
Oct 25, 2018 11.54 12.13 11.53 11.94 496,161 +0.48(+4.19%)
Oct 24, 2018 12.34 12.53 11.35 11.46 658,751 -0.90(-7.28%)
Oct 23, 2018 11.98 12.46 11.55 12.36 321,054 +0.16(+1.31%)
Oct 22, 2018 12.35 12.58 12.04 12.20 339,973 -0.17(-1.37%)
Oct 19, 2018 13.09 13.21 12.29 12.37 324,600 -0.71(-5.43%)
Oct 18, 2018 13.37 13.58 13.07 13.08 203,500 -0.37(-2.75%)
Oct 17, 2018 13.77 13.77 13.32 13.45 160,612 -0.32(-2.32%)
Oct 16, 2018 13.56 13.81 13.33 13.77 266,040 +0.29(+2.15%)
Oct 15, 2018 13.25 13.68 13.02 13.48 155,513 +0.19(+1.43%)
Oct 12, 2018 13.64 13.66 13.03 13.29 265,300 -0.05(-0.37%)
Oct 11, 2018 13.18 13.79 13.10 13.34 284,582 +0.09(+0.68%)
Oct 10, 2018 13.98 13.98 13.19 13.25 278,757 -0.82(-5.83%)
Oct 09, 2018 14.19 14.45 13.90 14.07 287,403 -0.14(-0.99%)
Oct 08, 2018 13.99 14.27 13.87 14.21 231,240 +0.19(+1.36%)
Oct 05, 2018 14.04 14.20 13.76 14.02 307,400 +0.04(+0.29%)
Oct 04, 2018 13.70 14.24 13.32 13.98 809,886 +0.26(+1.90%)
Oct 03, 2018 13.79 14.25 13.34 13.72 658,789 -0.08(-0.58%)
Oct 02, 2018 14.54 14.54 13.75 13.80 328,892 -0.75(-5.15%)
Oct 01, 2018 14.90 14.95 14.52 14.55 222,166 -0.20(-1.36%)
Sep 28, 2018 14.80 14.95 14.65 14.75 430,200 -0.10(-0.67%)
Sep 27, 2018 14.75 15.00 14.50 14.85 272,874 +0.15(+1.02%)
Sep 26, 2018 14.70 14.95 14.40 14.70 231,662 +0.10(+0.68%)
Sep 25, 2018 14.30 14.65 14.05 14.60 460,641 +0.25(+1.74%)
Sep 24, 2018 15.60 15.60 14.21 14.35 493,676 -1.30(-8.31%)
Sep 21, 2018 15.65 15.90 15.60 15.65 449,500 -0.15(-0.95%)
Sep 20, 2018 15.80 15.90 15.65 15.80 179,209 +0.20(+1.28%)
Sep 19, 2018 15.70 15.95 15.55 15.60 216,225 -0.20(-1.27%)
Sep 18, 2018 15.55 15.90 15.55 15.80 163,858 +0.25(+1.61%)
Sep 17, 2018 15.90 16.00 15.55 15.55 211,276 -0.35(-2.20%)
Sep 14, 2018 15.50 16.10 15.45 15.90 188,500 +0.40(+2.58%)
Sep 13, 2018 15.15 15.57 15.15 15.50 245,283 +0.35(+2.31%)
Sep 12, 2018 15.65 15.75 15.00 15.15 254,722 -0.55(-3.50%)
Sep 11, 2018 15.60 15.85 15.40 15.70 246,358 -0.05(-0.32%)
Sep 10, 2018 15.35 15.90 15.20 15.75 174,698 +0.65(+4.30%)
Sep 07, 2018 15.30 15.53 15.05 15.10 175,000 -0.30(-1.95%)
Sep 06, 2018 15.60 15.80 15.25 15.40 129,145 -0.25(-1.60%)
Sep 05, 2018 15.70 15.75 15.20 15.65 261,927 -0.15(-0.95%)
Sep 04, 2018 16.20 16.30 15.80 15.80 159,940 -0.40(-2.47%)
Aug 31, 2018 16.20 16.20 16.20 0 -0.05(-0.31%)
Aug 30, 2018 16.50 16.50 16.05 16.25 247,436 -0.20(-1.22%)
Aug 29, 2018 15.90 16.45 15.70 16.45 212,929 +0.65(+4.11%)
Aug 28, 2018 15.90 16.00 15.60 15.80 278,301 -0.20(-1.25%)
Aug 27, 2018 16.60 16.70 15.90 16.00 212,629 -0.55(-3.32%)
Aug 24, 2018 16.25 16.70 16.05 16.55 383,700 +0.40(+2.48%)
Aug 23, 2018 16.30 16.45 16.15 16.15 241,068 -0.15(-0.92%)
Aug 22, 2018 16.00 16.40 15.90 16.30 305,158 +0.30(+1.88%)
Aug 21, 2018 15.70 16.20 15.65 16.00 285,789 +0.35(+2.24%)
Aug 20, 2018 15.35 15.80 15.15 15.65 260,720 +0.30(+1.95%)
Aug 17, 2018 15.05 15.50 14.90 15.35 313,300 +0.30(+1.99%)
Aug 16, 2018 14.65 15.20 14.60 15.05 217,174 +0.45(+3.08%)
Aug 15, 2018 15.00 15.20 14.30 14.60 227,773 -0.40(-2.67%)
Aug 14, 2018 15.15 15.32 14.85 15.00 278,356 -0.10(-0.66%)
Aug 13, 2018 14.90 15.20 14.80 15.10 333,981 +0.20(+1.34%)
Aug 10, 2018 15.35 15.50 14.88 14.90 319,700 -0.50(-3.25%)
Aug 09, 2018 15.25 15.65 15.15 15.40 342,148 +0.15(+0.98%)
Aug 08, 2018 14.75 15.40 14.60 15.25 756,555 +0.40(+2.69%)
Aug 07, 2018 14.95 15.15 14.70 14.85 363,581 -0.05(-0.34%)
Aug 06, 2018 14.75 15.05 14.65 14.90 296,422 +0.20(+1.36%)
Aug 03, 2018 15.00 15.25 14.45 14.70 461,700 -0.30(-2.00%)
Aug 02, 2018 14.10 15.15 14.10 15.00 389,886 +0.75(+5.26%)
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.