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, 2017 6.400 6.450 6.000 6.050 339,522 -0.40(-6.20%)
Feb 27, 2017 6.150 6.500 6.150 6.450 197,405 +0.25(+4.03%)
Feb 24, 2017 6.200 6.300 6.100 6.200 265,034 -0.10(-1.59%)
Feb 23, 2017 6.450 6.500 6.237 6.300 152,828 -0.10(-1.56%)
Feb 22, 2017 6.500 6.525 6.350 6.400 104,954 -0.10(-1.54%)
Feb 21, 2017 6.500 6.550 6.450 6.500 58,245 +0.05(+0.78%)
Feb 17, 2017 6.450 6.450 6.450 0 +0.00(+0.00%)
Feb 16, 2017 6.500 6.550 6.400 6.450 77,673 -0.05(-0.77%)
Feb 15, 2017 6.450 6.550 6.350 6.500 104,582 +0.05(+0.78%)
Feb 14, 2017 6.250 6.550 6.100 6.450 263,249 +0.20(+3.20%)
Feb 13, 2017 6.500 6.550 6.200 6.250 314,599 -0.20(-3.10%)
Feb 10, 2017 6.550 6.700 6.400 6.450 184,564 -0.05(-0.77%)
Feb 09, 2017 6.350 6.700 6.200 6.500 325,603 +0.25(+4.00%)
Feb 08, 2017 6.100 6.450 6.100 6.250 180,248 +0.15(+2.46%)
Feb 07, 2017 6.600 6.650 6.100 6.100 282,964 -0.50(-7.58%)
Feb 06, 2017 6.600 6.750 6.450 6.600 123,631 -0.10(-1.49%)
Feb 03, 2017 6.650 6.800 6.550 6.700 108,936 +0.05(+0.75%)
Feb 02, 2017 6.800 6.850 6.600 6.650 70,748 -0.15(-2.21%)
Feb 01, 2017 6.700 7.000 6.700 6.800 123,772 +0.10(+1.49%)
Jan 31, 2017 6.600 6.700 6.500 6.700 138,509 +0.10(+1.52%)
Jan 30, 2017 6.700 6.700 6.500 6.600 92,201 -0.15(-2.22%)
Jan 27, 2017 6.750 6.800 6.550 6.750 133,766 +0.05(+0.75%)
Jan 26, 2017 6.850 6.900 6.600 6.700 205,852 -0.20(-2.90%)
Jan 25, 2017 7.100 7.150 6.800 6.900 102,663 -0.10(-1.43%)
Jan 24, 2017 6.850 7.150 6.800 7.000 175,709 +0.20(+2.94%)
Jan 23, 2017 6.750 6.950 6.750 6.800 86,372 +0.00(+0.00%)
Jan 20, 2017 6.850 7.025 6.750 6.800 131,880 +0.00(+0.00%)
Jan 19, 2017 6.750 7.000 6.700 6.800 162,995 +0.05(+0.74%)
Jan 18, 2017 6.950 7.000 6.750 6.750 116,013 -0.10(-1.46%)
Jan 17, 2017 6.950 6.950 6.800 6.850 120,562 -0.10(-1.44%)
Jan 13, 2017 6.950 6.950 6.950 0 +0.10(+1.46%)
Jan 12, 2017 6.950 7.050 6.800 6.850 137,208 -0.10(-1.44%)
Jan 11, 2017 7.150 7.150 6.925 6.950 131,631 -0.20(-2.80%)
Jan 10, 2017 7.250 7.350 7.000 7.150 118,514 -0.10(-1.38%)
Jan 09, 2017 7.400 7.450 7.250 7.250 156,653 -0.15(-2.03%)
Jan 06, 2017 7.300 7.450 7.200 7.400 151,332 +0.10(+1.37%)
Jan 05, 2017 7.400 7.450 7.250 7.300 143,795 -0.15(-2.01%)
Jan 04, 2017 7.100 7.550 7.100 7.450 402,080 +0.35(+4.93%)
Jan 03, 2017 7.150 7.200 6.950 7.100 113,266 +0.00(+0.00%)
Dec 30, 2016 7.100 7.100 7.100 0 +0.05(+0.71%)
Dec 29, 2016 6.750 7.100 6.750 7.050 202,579 +0.35(+5.22%)
Dec 28, 2016 7.000 7.000 6.650 6.700 215,858 -0.40(-5.63%)
Dec 27, 2016 6.450 7.100 6.400 7.100 365,179 +0.60(+9.23%)
Dec 23, 2016 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 22, 2016 7.050 7.150 6.500 6.500 472,960 -0.60(-8.45%)
Dec 21, 2016 7.300 7.400 7.050 7.100 146,422 -0.20(-2.74%)
Dec 20, 2016 7.450 7.450 7.200 7.300 167,757 -0.10(-1.35%)
Dec 19, 2016 7.100 7.450 7.100 7.400 256,778 +0.30(+4.23%)
Dec 16, 2016 7.150 7.300 7.100 7.100 287,113 +0.00(+0.00%)
Dec 15, 2016 7.100 7.350 7.000 7.100 252,160 -0.05(-0.70%)
Dec 14, 2016 7.350 7.350 7.025 7.150 121,133 -0.15(-2.05%)
Dec 13, 2016 7.300 7.400 7.200 7.300 328,734 +0.00(+0.00%)
Dec 12, 2016 7.150 7.300 7.000 7.300 446,789 +0.10(+1.39%)
Dec 09, 2016 7.150 7.300 7.050 7.200 182,603 +0.00(+0.00%)
Dec 08, 2016 6.850 7.200 6.850 7.200 305,423 +0.30(+4.35%)
Dec 07, 2016 6.650 6.950 6.600 6.900 237,653 +0.15(+2.22%)
Dec 06, 2016 6.600 6.750 6.550 6.750 121,820 +0.15(+2.27%)
Dec 05, 2016 6.550 6.700 6.500 6.600 149,386 +0.10(+1.54%)
Dec 02, 2016 6.500 6.600 6.400 6.500 209,073 +0.05(+0.78%)
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.