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 (%)
Jan 31, 2019 11.31 11.36 11.13 11.22 113,648 -0.07(-0.62%)
Jan 30, 2019 11.25 11.33 11.10 11.29 143,304 +0.15(+1.35%)
Jan 29, 2019 11.14 11.22 10.96 11.14 114,086 -0.02(-0.18%)
Jan 28, 2019 11.06 11.26 11.04 11.16 134,134 -0.01(-0.09%)
Jan 25, 2019 10.86 11.21 10.84 11.17 332,600 +0.32(+2.95%)
Jan 24, 2019 10.50 11.13 10.47 10.85 220,132 +0.36(+3.43%)
Jan 23, 2019 10.80 10.90 10.42 10.49 164,371 -0.25(-2.33%)
Jan 22, 2019 11.07 11.10 10.72 10.74 193,786 -0.37(-3.33%)
Jan 18, 2019 11.18 11.35 11.06 11.11 132,400 +0.01(+0.09%)
Jan 17, 2019 11.07 11.29 10.94 11.10 279,637 -0.02(-0.18%)
Jan 16, 2019 10.97 11.31 10.91 11.12 379,232 +0.17(+1.55%)
Jan 15, 2019 11.09 11.12 10.60 10.95 528,570 -0.07(-0.64%)
Jan 14, 2019 11.19 11.37 10.95 11.02 508,602 -0.27(-2.39%)
Jan 11, 2019 11.33 11.51 11.09 11.29 216,300 -0.06(-0.53%)
Jan 10, 2019 11.44 11.72 11.27 11.35 351,883 -0.19(-1.65%)
Jan 09, 2019 10.76 11.65 10.76 11.54 503,958 +0.78(+7.25%)
Jan 08, 2019 10.91 11.13 10.57 10.76 429,999 +0.01(+0.09%)
Jan 07, 2019 10.53 10.93 10.27 10.75 304,631 +0.39(+3.76%)
Jan 04, 2019 9.970 10.54 9.970 10.36 353,600 +0.69(+7.14%)
Jan 03, 2019 10.16 10.16 9.600 9.670 370,739 -0.57(-5.57%)
Jan 02, 2019 9.590 10.44 9.510 10.24 550,318 +0.46(+4.70%)
Dec 31, 2018 9.360 9.790 9.070 9.780 418,200 +0.46(+4.94%)
Dec 28, 2018 9.060 9.540 9.060 9.320 294,300 +0.29(+3.21%)
Dec 27, 2018 8.880 9.240 8.640 9.030 231,370 -0.07(-0.77%)
Dec 26, 2018 8.340 9.110 8.340 9.100 634,711 +0.86(+10.44%)
Dec 24, 2018 8.500 8.740 7.960 8.240 197,200 -0.39(-4.52%)
Dec 21, 2018 9.020 9.130 8.550 8.630 606,900 -0.38(-4.22%)
Dec 20, 2018 9.200 9.420 8.850 9.010 417,595 -0.19(-2.01%)
Dec 19, 2018 9.730 9.860 9.030 9.195 318,177 -0.58(-5.98%)
Dec 18, 2018 9.720 10.05 9.710 9.780 311,343 +0.23(+2.41%)
Dec 17, 2018 9.750 9.950 9.500 9.550 594,118 -0.20(-2.05%)
Dec 14, 2018 9.530 9.820 9.530 9.750 349,400 +0.09(+0.93%)
Dec 13, 2018 9.640 9.680 9.370 9.660 262,902 +0.03(+0.31%)
Dec 12, 2018 9.830 10.02 9.620 9.630 265,967 -0.05(-0.52%)
Dec 11, 2018 9.880 10.17 9.590 9.680 340,314 -0.03(-0.31%)
Dec 10, 2018 9.840 9.900 9.560 9.710 320,677 -0.08(-0.82%)
Dec 07, 2018 10.17 10.35 9.780 9.790 227,300 -0.42(-4.11%)
Dec 06, 2018 10.20 10.51 9.950 10.21 286,850 -0.12(-1.16%)
Dec 04, 2018 11.01 11.09 10.29 10.33 292,300 -0.72(-6.52%)
Dec 03, 2018 10.30 11.14 10.26 11.05 515,197 +1.00(+9.95%)
Nov 30, 2018 9.670 10.24 9.640 10.05 530,900 +0.41(+4.25%)
Nov 29, 2018 9.680 9.840 9.540 9.640 186,184 -0.13(-1.33%)
Nov 28, 2018 9.880 10.01 9.540 9.770 421,820 -0.03(-0.31%)
Nov 27, 2018 10.13 10.24 9.670 9.800 303,063 -0.44(-4.30%)
Nov 26, 2018 10.80 10.80 10.10 10.24 315,967 -0.40(-3.76%)
Nov 23, 2018 10.38 10.81 10.38 10.64 82,300 +0.18(+1.72%)
Nov 21, 2018 10.46 10.46 10.46 0 +0.37(+3.67%)
Nov 20, 2018 9.610 10.30 9.610 10.09 294,358 -0.22(-2.13%)
Nov 19, 2018 10.62 10.88 10.25 10.31 277,491 -0.38(-3.55%)
Nov 16, 2018 10.49 10.74 10.15 10.69 423,900 +0.02(+0.19%)
Nov 15, 2018 10.58 10.76 10.44 10.67 297,495 -0.02(-0.19%)
Nov 14, 2018 10.90 11.01 10.64 10.69 313,252 -0.13(-1.20%)
Nov 13, 2018 10.78 11.00 10.52 10.82 298,568 +0.10(+0.93%)
Nov 12, 2018 11.29 11.29 10.71 10.72 298,620 -0.74(-6.46%)
Nov 09, 2018 11.57 11.61 11.23 11.46 348,300 -0.18(-1.55%)
Nov 08, 2018 11.34 11.88 11.29 11.64 408,357 +0.25(+2.19%)
Nov 07, 2018 11.97 12.32 10.61 11.39 1,198,774 -0.86(-7.02%)
Nov 06, 2018 11.98 12.37 11.61 12.25 269,704 +0.20(+1.66%)
Nov 05, 2018 12.64 12.65 11.99 12.05 227,390 -0.58(-4.59%)
Nov 02, 2018 13.09 13.09 12.38 12.63 288,300 -0.34(-2.62%)
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.