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, 2017 20.10 21.05 20.05 20.45 1,044,875 +0.60(+3.02%)
Nov 29, 2017 21.40 21.45 19.60 19.85 1,603,982 -1.60(-7.46%)
Nov 28, 2017 22.15 22.60 20.95 21.45 1,305,355 -0.65(-2.94%)
Nov 27, 2017 22.75 23.05 21.75 22.10 1,018,243 -0.70(-3.07%)
Nov 24, 2017 22.85 23.00 22.30 22.80 393,692 +0.20(+0.88%)
Nov 22, 2017 23.50 23.70 22.25 22.60 1,277,442 -0.65(-2.80%)
Nov 21, 2017 22.20 23.30 21.83 23.25 1,237,931 +1.30(+5.92%)
Nov 20, 2017 21.75 22.15 21.60 21.95 1,103,714 +0.50(+2.33%)
Nov 17, 2017 21.65 21.80 21.15 21.45 851,141 +0.05(+0.23%)
Nov 16, 2017 21.55 21.95 21.05 21.40 1,449,604 +0.55(+2.64%)
Nov 15, 2017 20.10 21.15 19.95 20.85 1,240,180 +0.70(+3.47%)
Nov 14, 2017 20.10 20.95 19.65 20.15 1,256,907 +0.30(+1.51%)
Nov 13, 2017 19.50 20.43 19.23 19.85 1,505,844 +0.60(+3.12%)
Nov 10, 2017 18.70 19.81 18.40 19.25 1,335,965 +0.50(+2.67%)
Nov 09, 2017 18.90 19.60 18.45 18.75 834,581 -0.45(-2.34%)
Nov 08, 2017 19.05 19.25 18.80 19.20 625,587 +0.10(+0.52%)
Nov 07, 2017 18.95 19.60 18.70 19.10 1,315,447 +0.25(+1.33%)
Nov 06, 2017 18.00 19.00 18.00 18.85 1,297,450 +0.45(+2.45%)
Nov 03, 2017 19.10 19.20 17.85 18.40 1,556,726 -0.45(-2.39%)
Nov 02, 2017 17.00 19.38 16.25 18.85 3,524,197 +3.15(+20.06%)
Nov 01, 2017 15.90 16.14 14.85 15.70 1,057,068 +0.05(+0.32%)
Oct 31, 2017 17.00 17.00 15.35 15.65 1,227,285 -1.15(-6.85%)
Oct 30, 2017 16.50 17.00 16.07 16.80 1,005,415 +0.50(+3.07%)
Oct 27, 2017 16.30 16.31 15.53 16.30 989,269 +0.58(+3.66%)
Oct 26, 2017 14.75 16.39 14.50 15.72 1,455,959 +1.22(+8.45%)
Oct 25, 2017 17.60 17.70 14.15 14.50 2,676,737 -2.95(-16.91%)
Oct 24, 2017 17.50 18.20 17.40 17.45 1,047,387 +0.05(+0.29%)
Oct 23, 2017 17.25 17.75 17.20 17.40 490,272 +0.25(+1.46%)
Oct 20, 2017 16.40 17.50 16.38 17.15 703,130 +0.85(+5.21%)
Oct 19, 2017 16.70 16.80 16.00 16.30 441,152 -0.05(-0.31%)
Oct 18, 2017 16.00 16.75 15.95 16.35 467,434 +0.50(+3.15%)
Oct 17, 2017 16.10 16.40 15.70 15.85 582,335 -0.10(-0.63%)
Oct 16, 2017 15.65 16.10 15.05 15.95 557,586 +0.25(+1.59%)
Oct 13, 2017 16.20 16.40 15.70 15.70 335,025 -0.30(-1.88%)
Oct 12, 2017 15.85 16.00 15.69 16.00 329,758 +0.15(+0.95%)
Oct 11, 2017 15.95 16.30 15.65 15.85 538,452 -0.20(-1.25%)
Oct 10, 2017 16.40 16.50 15.70 16.05 777,586 -0.35(-2.13%)
Oct 09, 2017 16.40 17.20 16.15 16.40 1,015,080 +0.20(+1.23%)
Oct 06, 2017 16.40 16.64 15.95 16.20 555,371 -0.25(-1.52%)
Oct 05, 2017 16.50 16.85 16.30 16.45 722,853 +0.10(+0.61%)
Oct 04, 2017 15.95 16.55 15.85 16.35 734,919 +0.45(+2.83%)
Oct 03, 2017 15.85 16.20 15.70 15.90 523,453 +0.15(+0.95%)
Oct 02, 2017 15.75 16.00 15.60 15.75 437,778 +0.00(+0.00%)
Sep 29, 2017 15.65 16.05 15.55 15.75 622,301 +0.10(+0.64%)
Sep 28, 2017 15.55 16.15 15.21 15.65 764,710 +0.30(+1.95%)
Sep 27, 2017 14.40 15.40 14.35 15.35 826,852 +1.00(+6.97%)
Sep 26, 2017 14.35 14.47 14.18 14.35 347,943 +0.10(+0.70%)
Sep 25, 2017 14.35 14.35 13.80 14.25 491,074 -0.05(-0.35%)
Sep 22, 2017 14.25 14.50 14.05 14.30 320,326 +0.10(+0.70%)
Sep 21, 2017 14.40 14.40 13.55 14.20 796,871 -0.30(-2.07%)
Sep 20, 2017 15.55 15.56 14.20 14.50 1,452,940 -0.85(-5.54%)
Sep 19, 2017 14.85 15.70 14.50 15.35 1,908,068 +0.65(+4.42%)
Sep 18, 2017 14.75 14.95 14.33 14.70 1,370,138 +0.05(+0.34%)
Sep 15, 2017 14.65 13.75 14.65 1,476,347 +0.75(+5.40%)
Sep 14, 2017 12.80 14.00 12.62 13.90 1,293,276 +1.05(+8.17%)
Sep 13, 2017 12.50 13.25 12.50 12.85 1,311,311 +0.70(+5.76%)
Sep 12, 2017 11.60 12.40 11.60 12.15 648,096 +0.50(+4.29%)
Sep 11, 2017 12.15 12.18 11.45 11.65 789,961 -0.60(-4.90%)
Sep 08, 2017 12.35 12.45 12.10 12.25 375,254 -0.20(-1.61%)
Sep 07, 2017 12.65 12.68 12.35 12.45 338,415 -0.05(-0.40%)
Sep 06, 2017 12.45 13.00 12.45 12.50 484,621 +0.05(+0.40%)
Sep 05, 2017 12.60 12.65 12.25 12.45 470,129 -0.15(-1.19%)
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.