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 (%)
Mar 31, 2015 8.620 8.860 8.410 8.670 700,483 +0.27(+3.21%)
Mar 30, 2015 8.250 8.520 8.250 8.400 305,437 +0.22(+2.69%)
Mar 27, 2015 8.080 8.330 8.080 8.180 237,003 -0.02(-0.24%)
Mar 26, 2015 8.190 8.380 7.880 8.200 329,419 -0.01(-0.12%)
Mar 25, 2015 8.340 8.560 8.200 8.210 423,023 -0.31(-3.64%)
Mar 24, 2015 9.070 9.070 8.190 8.520 1,226,302 -0.90(-9.55%)
Mar 23, 2015 9.660 9.780 9.400 9.420 360,688 -0.43(-4.37%)
Mar 20, 2015 9.750 9.870 9.540 9.850 652,121 +0.28(+2.93%)
Mar 19, 2015 9.160 9.680 9.130 9.570 528,212 +0.42(+4.59%)
Mar 18, 2015 9.110 9.230 8.990 9.150 332,128 +0.06(+0.66%)
Mar 17, 2015 8.800 9.140 8.780 9.090 384,943 +0.25(+2.83%)
Mar 16, 2015 8.950 9.000 8.820 8.840 301,058 -0.12(-1.34%)
Mar 13, 2015 8.780 8.975 8.730 8.960 263,212 +0.15(+1.70%)
Mar 12, 2015 8.950 8.990 8.760 8.810 333,656 -0.02(-0.23%)
Mar 11, 2015 8.820 8.940 8.750 8.830 354,508 +0.00(+0.00%)
Mar 10, 2015 8.910 8.920 8.500 8.830 482,963 +0.11(+1.26%)
Mar 09, 2015 8.520 8.770 8.400 8.720 335,467 +0.19(+2.23%)
Mar 06, 2015 8.570 8.920 8.470 8.530 682,529 -0.07(-0.81%)
Mar 05, 2015 8.580 8.690 8.360 8.600 526,082 +0.13(+1.53%)
Mar 04, 2015 8.340 8.541 8.330 8.470 529,234 +0.14(+1.68%)
Mar 03, 2015 8.470 8.820 8.190 8.330 859,429 -0.03(-0.36%)
Mar 02, 2015 7.850 8.450 7.710 8.360 1,033,280 +0.66(+8.57%)
Feb 27, 2015 7.970 7.990 7.460 7.700 844,518 -0.16(-2.04%)
Feb 26, 2015 7.050 7.900 6.910 7.860 1,427,195 +0.77(+10.86%)
Feb 25, 2015 7.050 7.460 7.010 7.090 1,432,859 +0.50(+7.59%)
Feb 24, 2015 6.560 6.750 6.490 6.590 509,077 +0.03(+0.46%)
Feb 23, 2015 6.450 6.620 6.420 6.560 335,242 +0.05(+0.77%)
Feb 20, 2015 6.650 6.688 6.410 6.510 207,107 -0.11(-1.66%)
Feb 19, 2015 6.410 6.660 6.380 6.620 315,641 +0.22(+3.44%)
Feb 18, 2015 6.410 6.470 6.360 6.400 111,756 +0.01(+0.16%)
Feb 17, 2015 6.420 6.490 6.350 6.390 225,633 -0.08(-1.24%)
Feb 13, 2015 6.390 6.470 6.470 6.470 118,700 +0.05(+0.78%)
Feb 12, 2015 6.470 6.500 6.285 6.420 135,248 -0.02(-0.31%)
Feb 11, 2015 6.430 6.470 6.356 6.440 86,214 +0.02(+0.31%)
Feb 10, 2015 6.350 6.570 6.260 6.420 237,016 +0.11(+1.74%)
Feb 09, 2015 6.130 6.410 5.980 6.310 158,886 +0.10(+1.61%)
Feb 06, 2015 6.430 6.540 6.210 6.210 186,046 -0.26(-4.02%)
Feb 05, 2015 6.430 6.630 6.330 6.470 229,430 +0.04(+0.62%)
Feb 04, 2015 6.250 6.480 6.170 6.430 169,588 +0.10(+1.58%)
Feb 03, 2015 6.360 6.440 6.172 6.330 129,357 -0.04(-0.63%)
Feb 02, 2015 6.020 6.380 5.950 6.370 224,886 +0.34(+5.64%)
Jan 30, 2015 6.360 6.370 5.980 6.030 237,036 -0.42(-6.51%)
Jan 29, 2015 6.340 6.490 6.320 6.450 181,360 +0.16(+2.54%)
Jan 28, 2015 6.210 6.380 6.150 6.290 196,999 +0.07(+1.13%)
Jan 27, 2015 6.180 6.290 6.080 6.220 185,420 +0.07(+1.14%)
Jan 26, 2015 6.480 6.490 6.110 6.150 228,502 -0.33(-5.09%)
Jan 23, 2015 6.310 6.640 6.230 6.480 283,303 +0.29(+4.68%)
Jan 22, 2015 6.160 6.210 6.020 6.190 192,563 +0.03(+0.49%)
Jan 21, 2015 6.220 6.280 6.100 6.160 185,480 -0.04(-0.65%)
Jan 20, 2015 6.450 6.490 6.190 6.200 236,582 -0.29(-4.47%)
Jan 16, 2015 6.400 6.530 6.310 6.490 213,070 +0.04(+0.62%)
Jan 15, 2015 6.490 6.660 6.250 6.450 287,470 -0.01(-0.15%)
Jan 14, 2015 6.530 6.620 6.350 6.460 226,137 -0.12(-1.82%)
Jan 13, 2015 6.530 6.720 6.440 6.580 242,913 +0.05(+0.77%)
Jan 12, 2015 6.600 6.720 6.445 6.530 168,474 -0.19(-2.83%)
Jan 09, 2015 6.820 6.886 6.600 6.720 181,077 -0.03(-0.44%)
Jan 08, 2015 6.880 6.990 6.732 6.750 190,657 -0.18(-2.60%)
Jan 07, 2015 6.480 6.970 6.480 6.930 266,775 +0.46(+7.11%)
Jan 06, 2015 6.750 6.800 6.340 6.470 291,265 -0.29(-4.29%)
Jan 05, 2015 6.500 6.970 6.500 6.760 270,998 -0.14(-2.03%)
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.