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 (%)
Jun 30, 2015 7.840 7.960 7.600 7.920 908,384 +0.04(+0.51%)
Jun 29, 2015 8.010 8.090 7.840 7.880 508,776 -0.17(-2.11%)
Jun 26, 2015 8.250 8.440 7.950 8.050 4,197,725 -0.14(-1.71%)
Jun 25, 2015 8.780 8.790 8.110 8.190 667,359 -0.53(-6.08%)
Jun 24, 2015 8.810 8.940 8.644 8.720 202,220 -0.09(-1.02%)
Jun 23, 2015 8.880 8.880 8.615 8.810 363,121 -0.06(-0.68%)
Jun 22, 2015 8.890 9.140 8.750 8.870 367,316 -0.12(-1.33%)
Jun 19, 2015 9.290 9.300 8.770 8.990 401,691 -0.35(-3.75%)
Jun 18, 2015 9.480 9.520 9.230 9.340 496,844 -0.10(-1.06%)
Jun 17, 2015 9.460 9.580 9.350 9.440 219,621 -0.03(-0.26%)
Jun 16, 2015 9.750 9.760 9.410 9.465 284,400 -0.27(-2.72%)
Jun 15, 2015 9.450 9.780 9.370 9.730 579,576 +0.36(+3.84%)
Jun 12, 2015 9.580 9.670 9.370 9.370 379,957 -0.22(-2.29%)
Jun 11, 2015 9.680 9.784 9.520 9.590 214,424 -0.07(-0.78%)
Jun 10, 2015 9.460 9.760 9.300 9.665 296,404 +0.27(+2.93%)
Jun 09, 2015 9.510 9.546 9.300 9.390 294,484 -0.15(-1.57%)
Jun 08, 2015 9.490 9.775 9.460 9.540 404,507 +0.05(+0.53%)
Jun 05, 2015 9.580 9.580 9.390 9.490 283,951 -0.12(-1.25%)
Jun 04, 2015 9.800 9.870 9.370 9.610 421,499 -0.20(-2.04%)
Jun 03, 2015 10.10 10.25 9.710 9.810 705,534 -0.35(-3.44%)
Jun 02, 2015 9.380 10.29 9.370 10.16 1,431,572 +0.80(+8.55%)
Jun 01, 2015 9.310 9.460 9.266 9.360 285,448 +0.05(+0.54%)
May 29, 2015 9.460 9.490 9.250 9.310 296,892 -0.18(-1.90%)
May 28, 2015 9.400 9.500 9.340 9.490 197,504 +0.05(+0.53%)
May 27, 2015 9.370 9.505 9.240 9.440 349,464 +0.16(+1.72%)
May 26, 2015 9.480 9.500 9.240 9.280 286,938 -0.16(-1.69%)
May 22, 2015 9.280 9.440 9.440 9.440 237,000 +0.08(+0.85%)
May 21, 2015 9.420 9.490 9.260 9.360 318,800 +0.01(+0.11%)
May 20, 2015 9.540 9.570 9.260 9.350 495,375 -0.12(-1.27%)
May 19, 2015 8.900 9.540 8.870 9.470 1,082,396 +0.60(+6.76%)
May 18, 2015 9.000 9.200 8.800 8.870 510,209 -0.07(-0.78%)
May 15, 2015 8.750 8.970 8.513 8.940 696,974 +0.29(+3.35%)
May 14, 2015 8.460 8.830 8.400 8.650 362,530 +0.19(+2.25%)
May 13, 2015 8.460 8.565 8.331 8.460 227,535 +0.02(+0.24%)
May 12, 2015 8.570 8.570 8.380 8.440 253,570 -0.11(-1.29%)
May 11, 2015 8.300 8.630 8.292 8.550 249,255 +0.16(+1.91%)
May 08, 2015 8.150 8.420 8.110 8.390 295,147 +0.34(+4.22%)
May 07, 2015 8.600 8.600 7.780 8.050 697,489 -0.59(-6.83%)
May 06, 2015 9.190 9.745 8.380 8.640 1,110,570 +0.31(+3.72%)
May 05, 2015 8.610 8.630 8.270 8.330 484,353 -0.28(-3.25%)
May 04, 2015 8.440 8.690 8.420 8.610 260,656 +0.11(+1.29%)
May 01, 2015 8.420 8.600 8.220 8.500 342,406 +0.17(+2.04%)
Apr 30, 2015 8.720 8.828 8.220 8.330 264,436 -0.40(-4.58%)
Apr 29, 2015 8.770 8.920 8.700 8.730 176,357 -0.06(-0.68%)
Apr 28, 2015 8.860 8.990 8.580 8.790 237,310 -0.12(-1.35%)
Apr 27, 2015 9.130 9.320 8.820 8.910 268,588 -0.03(-0.34%)
Apr 24, 2015 9.180 9.216 8.810 8.940 207,034 -0.25(-2.72%)
Apr 23, 2015 8.940 9.270 8.750 9.190 296,175 +0.19(+2.11%)
Apr 22, 2015 8.800 9.140 8.730 9.000 246,301 +0.18(+2.04%)
Apr 21, 2015 8.880 8.900 8.760 8.820 263,852 -0.03(-0.34%)
Apr 20, 2015 8.830 8.945 8.640 8.850 306,530 +0.06(+0.68%)
Apr 17, 2015 8.630 8.800 8.440 8.790 215,927 +0.13(+1.50%)
Apr 16, 2015 8.650 8.690 8.550 8.660 296,729 -0.04(-0.46%)
Apr 15, 2015 8.650 8.740 8.600 8.700 361,331 +0.07(+0.81%)
Apr 14, 2015 8.520 8.740 8.500 8.630 202,318 +0.13(+1.53%)
Apr 13, 2015 8.730 8.820 8.480 8.500 410,736 -0.23(-2.63%)
Apr 10, 2015 8.870 9.060 8.730 8.730 179,200 -0.15(-1.69%)
Apr 09, 2015 9.040 9.140 8.830 8.880 300,212 -0.16(-1.77%)
Apr 08, 2015 9.000 9.170 8.970 9.040 283,675 -0.04(-0.44%)
Apr 07, 2015 8.880 9.180 8.820 9.080 337,760 +0.18(+2.02%)
Apr 06, 2015 8.600 8.950 8.600 8.900 236,469 +0.25(+2.89%)
Apr 02, 2015 8.480 8.650 8.650 8.650 188,200 +0.08(+0.93%)
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.