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 (%)
Aug 31, 2016 7.300 7.370 7.220 7.270 502,500 -0.01(-0.14%)
Aug 30, 2016 7.150 7.370 7.150 7.280 294,562 +0.15(+2.10%)
Aug 29, 2016 7.160 7.260 7.130 7.130 226,930 +0.00(+0.00%)
Aug 26, 2016 7.220 7.310 7.090 7.130 394,937 -0.10(-1.38%)
Aug 25, 2016 7.480 7.480 7.065 7.230 637,201 -0.26(-3.47%)
Aug 24, 2016 7.340 7.600 7.325 7.490 817,751 +0.19(+2.60%)
Aug 23, 2016 7.020 7.370 6.950 7.300 1,299,324 +0.31(+4.43%)
Aug 22, 2016 7.120 7.155 6.890 6.990 540,850 -0.17(-2.37%)
Aug 19, 2016 7.220 7.310 7.110 7.160 440,984 -0.06(-0.83%)
Aug 18, 2016 7.140 7.250 7.140 7.220 323,938 +0.10(+1.40%)
Aug 17, 2016 7.210 7.249 6.990 7.120 626,196 -0.16(-2.20%)
Aug 16, 2016 7.350 7.449 7.230 7.280 488,891 -0.13(-1.75%)
Aug 15, 2016 7.530 7.560 7.340 7.410 462,868 -0.05(-0.67%)
Aug 12, 2016 7.310 7.560 7.290 7.460 500,436 +0.10(+1.36%)
Aug 11, 2016 7.490 7.490 7.340 7.360 441,622 -0.06(-0.81%)
Aug 10, 2016 7.450 7.495 7.370 7.420 609,910 -0.01(-0.13%)
Aug 09, 2016 7.380 7.480 7.240 7.430 615,948 +0.07(+0.95%)
Aug 08, 2016 7.200 7.520 7.070 7.360 1,043,184 +0.15(+2.08%)
Aug 05, 2016 7.350 7.475 7.005 7.210 744,525 -0.16(-2.17%)
Aug 04, 2016 7.060 7.460 7.050 7.370 1,413,201 +0.34(+4.84%)
Aug 03, 2016 7.330 7.450 6.950 7.030 2,040,813 +0.67(+10.53%)
Aug 02, 2016 6.330 6.500 6.201 6.360 1,074,006 -0.02(-0.31%)
Aug 01, 2016 6.410 6.490 6.300 6.380 700,156 +0.05(+0.79%)
Jul 29, 2016 6.400 6.460 6.270 6.330 547,252 +0.02(+0.32%)
Jul 28, 2016 6.370 6.490 6.240 6.310 570,964 -0.11(-1.71%)
Jul 27, 2016 6.440 6.630 6.380 6.420 482,153 +0.03(+0.47%)
Jul 26, 2016 6.520 6.600 6.370 6.390 684,521 -0.16(-2.44%)
Jul 25, 2016 7.090 7.090 6.520 6.550 985,293 -0.33(-4.80%)
Jul 22, 2016 7.050 7.060 6.580 6.880 1,313,640 -0.13(-1.85%)
Jul 21, 2016 7.730 7.730 6.911 7.010 1,916,974 -0.24(-3.31%)
Jul 20, 2016 6.920 7.289 6.761 7.250 2,147,544 +0.40(+5.84%)
Jul 19, 2016 6.880 7.440 6.700 6.850 4,382,791 +0.24(+3.63%)
Jul 18, 2016 6.320 6.690 6.304 6.610 1,277,578 +0.25(+3.93%)
Jul 15, 2016 6.290 6.400 5.820 6.360 1,342,871 +0.19(+3.08%)
Jul 14, 2016 6.040 6.510 5.790 6.170 2,258,787 +0.31(+5.29%)
Jul 13, 2016 5.620 6.250 5.590 5.860 2,469,030 +0.54(+10.15%)
Jul 12, 2016 5.230 5.340 5.230 5.320 308,376 +0.11(+2.11%)
Jul 11, 2016 5.270 5.320 5.175 5.210 410,775 -0.05(-0.95%)
Jul 08, 2016 5.140 5.350 5.080 5.260 378,718 +0.18(+3.54%)
Jul 07, 2016 5.220 5.316 5.025 5.080 365,850 +0.12(+2.42%)
Jul 05, 2016 5.250 5.270 4.950 4.960 528,775 -0.29(-5.52%)
Jul 01, 2016 5.280 5.250 5.250 5.250 438,700 +0.00(+0.00%)
Jun 30, 2016 5.090 5.295 4.985 5.250 581,361 +0.20(+3.96%)
Jun 29, 2016 5.000 5.110 4.960 5.050 378,425 +0.11(+2.23%)
Jun 28, 2016 4.850 5.040 4.850 4.940 491,011 +0.15(+3.13%)
Jun 27, 2016 5.090 5.090 4.740 4.790 708,753 -0.37(-7.17%)
Jun 24, 2016 5.230 5.290 5.070 5.160 1,178,921 -0.27(-4.97%)
Jun 23, 2016 5.380 5.501 5.340 5.430 409,642 +0.08(+1.50%)
Jun 22, 2016 5.520 5.610 5.350 5.350 395,332 -0.18(-3.25%)
Jun 21, 2016 5.580 5.670 5.415 5.530 534,766 -0.04(-0.72%)
Jun 20, 2016 5.850 5.899 5.570 5.570 652,333 -0.21(-3.63%)
Jun 17, 2016 5.440 5.840 5.420 5.780 1,184,292 +0.32(+5.86%)
Jun 16, 2016 5.410 5.530 5.180 5.460 901,782 +0.03(+0.55%)
Jun 15, 2016 5.400 5.600 5.350 5.430 674,256 +0.08(+1.50%)
Jun 14, 2016 5.320 5.445 5.090 5.350 994,699 +0.06(+1.13%)
Jun 13, 2016 5.110 5.310 5.070 5.290 681,651 +0.14(+2.72%)
Jun 10, 2016 5.110 5.180 4.960 5.150 842,002 +0.00(+0.00%)
Jun 09, 2016 5.330 5.330 5.060 5.150 1,032,190 -0.20(-3.74%)
Jun 08, 2016 5.160 5.370 4.980 5.350 1,341,448 +0.16(+3.08%)
Jun 07, 2016 5.250 5.276 5.130 5.190 700,196 -0.06(-1.14%)
Jun 06, 2016 5.520 5.600 5.210 5.250 912,761 -0.23(-4.20%)
Jun 03, 2016 5.230 5.530 5.210 5.480 1,429,686 +0.27(+5.18%)
Jun 02, 2016 4.950 5.220 4.920 5.210 1,003,105 +0.29(+5.89%)
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.