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 28, 2014 4.380 4.440 4.290 4.330 658,871 -0.03(-0.69%)
Feb 27, 2014 4.450 4.450 4.350 4.360 954,531 -0.12(-2.68%)
Feb 26, 2014 4.680 4.780 4.260 4.480 3,844,882 +0.22(+5.16%)
Feb 25, 2014 4.300 4.390 4.240 4.260 536,176 -0.04(-0.93%)
Feb 24, 2014 4.250 4.360 4.220 4.300 302,929 +0.08(+1.90%)
Feb 21, 2014 4.340 4.430 4.200 4.220 322,233 -0.08(-1.86%)
Feb 20, 2014 4.200 4.300 4.180 4.300 210,611 +0.09(+2.14%)
Feb 19, 2014 4.200 4.250 4.170 4.210 207,024 -0.02(-0.47%)
Feb 18, 2014 4.070 4.260 4.070 4.230 363,204 +0.17(+4.19%)
Feb 14, 2014 4.030 4.060 4.060 4.060 282,600 +0.03(+0.74%)
Feb 13, 2014 3.920 4.050 3.910 4.030 258,397 +0.09(+2.28%)
Feb 12, 2014 4.050 4.050 3.940 3.940 405,814 -0.11(-2.72%)
Feb 11, 2014 4.020 4.050 4.020 4.050 228,788 +0.02(+0.50%)
Feb 10, 2014 4.040 4.100 4.000 4.030 257,476 -0.04(-0.98%)
Feb 07, 2014 4.070 4.110 4.020 4.070 194,050 +0.02(+0.49%)
Feb 06, 2014 4.020 4.090 3.960 4.050 229,631 +0.03(+0.75%)
Feb 05, 2014 4.070 4.100 3.990 4.020 255,722 -0.05(-1.23%)
Feb 04, 2014 4.040 4.130 4.022 4.070 190,311 +0.04(+0.99%)
Feb 03, 2014 4.210 4.240 4.010 4.030 285,111 -0.19(-4.50%)
Jan 31, 2014 4.140 4.256 4.120 4.220 274,006 -0.03(-0.71%)
Jan 30, 2014 4.200 4.280 4.124 4.250 195,363 +0.12(+2.91%)
Jan 29, 2014 4.260 4.320 4.120 4.130 251,518 -0.17(-3.95%)
Jan 28, 2014 4.330 4.410 4.240 4.300 383,554 -0.03(-0.69%)
Jan 27, 2014 4.490 4.540 4.320 4.330 238,078 -0.11(-2.48%)
Jan 24, 2014 4.480 4.640 4.400 4.440 267,082 -0.08(-1.77%)
Jan 23, 2014 4.750 4.750 4.480 4.520 321,617 -0.21(-4.44%)
Jan 22, 2014 4.370 4.730 4.370 4.730 495,926 +0.38(+8.74%)
Jan 21, 2014 4.350 4.420 4.210 4.350 204,237 +0.06(+1.40%)
Jan 17, 2014 4.380 4.290 4.290 4.290 195,700 -0.06(-1.38%)
Jan 16, 2014 4.600 4.632 4.320 4.350 326,023 -0.27(-5.84%)
Jan 15, 2014 4.620 4.650 4.600 4.620 132,106 +0.00(+0.00%)
Jan 14, 2014 4.640 4.650 4.580 4.620 229,392 -0.02(-0.43%)
Jan 13, 2014 4.600 4.766 4.580 4.640 519,644 +0.01(+0.22%)
Jan 10, 2014 4.540 4.640 4.450 4.630 165,345 +0.08(+1.76%)
Jan 09, 2014 4.600 4.630 4.490 4.550 222,230 -0.02(-0.44%)
Jan 08, 2014 4.460 4.580 4.460 4.570 314,042 +0.08(+1.78%)
Jan 07, 2014 4.500 4.530 4.440 4.490 279,152 +0.04(+0.90%)
Jan 06, 2014 4.400 4.465 4.360 4.450 352,893 +0.07(+1.60%)
Jan 03, 2014 4.390 4.400 4.320 4.380 162,235 +0.02(+0.46%)
Jan 02, 2014 4.310 4.390 4.300 4.360 220,434 +0.01(+0.23%)
Dec 31, 2013 4.300 4.350 4.350 4.350 463,100 +0.03(+0.69%)
Dec 30, 2013 4.140 4.360 4.080 4.320 818,586 +0.14(+3.35%)
Dec 27, 2013 4.000 4.190 4.000 4.180 345,896 +0.16(+3.98%)
Dec 26, 2013 4.110 4.120 4.010 4.020 201,164 -0.08(-1.95%)
Dec 24, 2013 4.120 4.140 4.050 4.100 201,546 -0.01(-0.24%)
Dec 23, 2013 4.040 4.160 4.020 4.110 301,234 +0.10(+2.49%)
Dec 20, 2013 4.080 4.170 3.990 4.010 466,165 -0.09(-2.20%)
Dec 19, 2013 4.030 4.115 3.990 4.100 295,301 +0.03(+0.74%)
Dec 18, 2013 4.250 4.310 4.000 4.070 1,093,331 +0.17(+4.36%)
Dec 17, 2013 3.920 4.000 3.880 3.900 266,559 -0.03(-0.76%)
Dec 16, 2013 3.850 3.945 3.730 3.930 193,758 +0.12(+3.15%)
Dec 13, 2013 3.750 3.840 3.720 3.810 138,459 +0.04(+1.06%)
Dec 12, 2013 3.720 3.800 3.670 3.770 428,689 +0.05(+1.34%)
Dec 11, 2013 3.830 3.840 3.670 3.720 333,994 -0.13(-3.38%)
Dec 10, 2013 3.890 3.960 3.820 3.850 154,744 -0.06(-1.53%)
Dec 09, 2013 3.890 3.910 3.850 3.910 174,353 +0.00(+0.00%)
Dec 06, 2013 3.960 3.970 3.880 3.910 0 -0.01(-0.26%)
Dec 05, 2013 3.960 4.030 3.890 3.920 0 -0.05(-1.26%)
Dec 04, 2013 4.030 4.040 3.910 3.970 0 -0.07(-1.73%)
Dec 03, 2013 4.170 4.195 4.020 4.040 0 -0.15(-3.58%)
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.