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 (%)
Nov 30, 2011 11.09 11.91 10.83 11.50 2,010,999 +0.66(+6.09%)
Nov 29, 2011 11.02 11.02 10.63 10.84 460,939 -0.21(-1.90%)
Nov 28, 2011 11.52 11.69 10.95 11.05 651,341 -0.18(-1.60%)
Nov 25, 2011 10.86 11.59 10.70 11.23 476,365 +0.42(+3.89%)
Nov 23, 2011 11.17 11.23 10.66 10.81 364,081 -0.46(-4.08%)
Nov 22, 2011 11.37 11.52 11.04 11.27 333,817 -0.16(-1.40%)
Nov 21, 2011 10.81 11.54 10.60 11.43 647,965 +0.28(+2.51%)
Nov 18, 2011 11.28 11.48 10.72 11.15 827,495 -0.17(-1.50%)
Nov 17, 2011 12.05 12.13 11.12 11.32 699,449 -0.79(-6.52%)
Nov 16, 2011 11.53 12.35 11.20 12.11 1,377,842 +0.59(+5.12%)
Nov 15, 2011 11.62 12.00 10.20 11.52 3,346,887 -0.67(-5.50%)
Nov 14, 2011 11.69 12.25 11.52 12.19 1,409,563 +0.41(+3.48%)
Nov 11, 2011 10.98 11.78 10.93 11.78 891,871 +0.86(+7.88%)
Nov 10, 2011 11.59 11.70 10.70 10.92 864,466 -0.35(-3.11%)
Nov 09, 2011 11.88 11.93 11.24 11.27 630,926 -0.76(-6.32%)
Nov 08, 2011 12.56 12.56 11.90 12.03 466,314 -0.35(-2.83%)
Nov 07, 2011 12.66 12.75 12.25 12.38 299,608 -0.15(-1.20%)
Nov 04, 2011 12.35 12.69 12.04 12.53 442,995 -0.03(-0.24%)
Nov 03, 2011 13.15 13.33 11.60 12.56 1,000,148 -0.59(-4.49%)
Nov 02, 2011 13.29 13.43 13.00 13.15 452,231 +0.10(+0.77%)
Nov 01, 2011 12.90 13.80 12.75 13.05 695,107 -0.44(-3.26%)
Oct 31, 2011 13.96 13.96 13.35 13.49 514,419 -0.44(-3.16%)
Oct 28, 2011 13.39 14.00 13.32 13.93 624,392 +0.40(+2.96%)
Oct 27, 2011 13.50 13.65 12.92 13.53 1,361,991 +0.53(+4.08%)
Oct 26, 2011 13.30 13.41 12.75 13.00 606,424 -0.03(-0.23%)
Oct 25, 2011 13.40 13.41 12.88 13.03 516,722 -0.38(-2.83%)
Oct 24, 2011 12.79 13.50 12.52 13.41 781,860 +0.58(+4.52%)
Oct 21, 2011 12.99 13.03 12.41 12.83 582,588 +0.10(+0.79%)
Oct 20, 2011 12.68 12.82 12.28 12.73 335,220 +0.07(+0.55%)
Oct 19, 2011 12.90 13.25 12.50 12.66 618,566 -0.61(-4.60%)
Oct 18, 2011 12.58 13.40 11.91 13.27 839,355 +0.69(+5.48%)
Oct 17, 2011 13.48 13.48 12.53 12.58 541,291 -0.62(-4.70%)
Oct 14, 2011 13.21 13.25 12.98 13.20 546,390 +0.20(+1.54%)
Oct 13, 2011 12.70 13.04 12.50 13.00 688,152 +0.28(+2.20%)
Oct 12, 2011 13.00 13.20 12.60 12.72 855,975 -0.16(-1.24%)
Oct 11, 2011 12.14 12.90 12.12 12.88 1,107,065 +0.70(+5.75%)
Oct 10, 2011 12.05 12.28 11.58 12.18 748,482 +0.50(+4.28%)
Oct 07, 2011 12.19 12.20 11.60 11.68 896,529 -0.51(-4.18%)
Oct 06, 2011 11.94 12.49 10.92 12.19 2,056,221 +1.20(+10.92%)
Oct 05, 2011 10.33 11.19 10.02 10.99 1,092,251 +0.57(+5.47%)
Oct 04, 2011 9.140 10.91 9.000 10.42 1,490,940 +1.08(+11.56%)
Oct 03, 2011 9.780 9.910 9.200 9.340 1,179,630 -0.58(-5.85%)
Sep 30, 2011 9.580 10.40 9.580 9.920 836,866 -0.13(-1.29%)
Sep 29, 2011 10.21 10.33 9.500 10.05 1,062,178 +0.06(+0.60%)
Sep 28, 2011 10.05 10.94 9.750 9.990 1,162,845 +0.00(+0.00%)
Sep 27, 2011 10.56 11.16 9.770 9.990 1,240,541 -0.39(-3.76%)
Sep 26, 2011 10.51 10.66 9.170 10.38 1,783,316 -0.22(-2.08%)
Sep 23, 2011 10.80 11.28 10.37 10.60 1,107,756 -0.26(-2.39%)
Sep 22, 2011 11.44 11.50 10.31 10.86 2,033,372 -1.17(-9.73%)
Sep 21, 2011 12.14 12.77 11.99 12.03 1,027,847 -0.12(-0.99%)
Sep 20, 2011 12.87 12.98 12.10 12.15 821,910 -0.70(-5.45%)
Sep 19, 2011 12.01 12.88 12.00 12.85 1,245,335 +0.38(+3.05%)
Sep 16, 2011 13.16 13.44 12.23 12.47 1,768,724 -0.41(-3.18%)
Sep 15, 2011 14.01 14.10 12.80 12.88 1,555,023 -1.00(-7.20%)
Sep 14, 2011 13.96 14.21 13.75 13.88 916,062 -0.07(-0.50%)
Sep 13, 2011 13.38 14.00 13.26 13.95 901,855 +0.62(+4.65%)
Sep 12, 2011 13.67 14.22 13.15 13.33 1,065,282 -0.69(-4.92%)
Sep 09, 2011 14.39 14.57 13.89 14.02 694,135 -0.55(-3.77%)
Sep 08, 2011 15.06 15.15 14.46 14.57 575,450 -0.45(-3.00%)
Sep 07, 2011 14.91 15.15 14.71 15.02 733,473 +0.28(+1.90%)
Sep 06, 2011 13.79 14.74 13.40 14.74 811,243 +0.37(+2.57%)
Sep 02, 2011 14.34 14.77 14.00 14.37 644,858 -0.36(-2.44%)
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.