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 29, 2016 8.930 9.310 8.930 9.220 341,693 +0.32(+3.60%)
Jan 28, 2016 9.260 9.260 8.850 8.900 285,113 -0.30(-3.26%)
Jan 27, 2016 9.270 9.500 9.090 9.200 427,318 -0.07(-0.76%)
Jan 26, 2016 9.400 9.475 9.094 9.270 417,368 -0.13(-1.38%)
Jan 25, 2016 8.990 9.470 8.930 9.400 522,849 +0.26(+2.84%)
Jan 22, 2016 8.860 9.170 8.860 9.140 285,320 +0.34(+3.86%)
Jan 21, 2016 8.910 9.090 8.660 8.800 311,382 -0.01(-0.11%)
Jan 20, 2016 8.430 8.950 8.290 8.810 611,527 +0.22(+2.56%)
Jan 19, 2016 9.130 9.280 8.350 8.590 652,994 -0.46(-5.08%)
Jan 15, 2016 9.110 9.050 9.050 9.050 672,700 -0.37(-3.93%)
Jan 14, 2016 9.170 9.680 8.735 9.420 706,533 +0.28(+3.06%)
Jan 13, 2016 9.790 9.790 9.110 9.140 515,050 -0.59(-6.06%)
Jan 12, 2016 9.500 9.790 9.410 9.730 744,411 +0.36(+3.84%)
Jan 11, 2016 9.650 9.975 8.920 9.370 908,655 -0.30(-3.10%)
Jan 08, 2016 10.40 10.49 9.610 9.670 676,100 -0.69(-6.66%)
Jan 07, 2016 10.39 10.45 10.08 10.36 597,934 -0.08(-0.77%)
Jan 06, 2016 10.47 10.72 10.20 10.44 498,403 -0.18(-1.69%)
Jan 05, 2016 10.49 10.67 10.27 10.62 458,726 +0.24(+2.31%)
Jan 04, 2016 10.57 10.83 10.18 10.38 613,955 -0.56(-5.12%)
Dec 31, 2015 11.29 10.94 10.94 10.94 642,800 -0.55(-4.79%)
Dec 30, 2015 11.30 11.66 11.16 11.49 567,232 +0.23(+2.04%)
Dec 29, 2015 11.20 11.67 11.19 11.26 365,625 +0.09(+0.81%)
Dec 28, 2015 11.25 11.44 10.73 11.17 422,560 -0.21(-1.85%)
Dec 24, 2015 11.27 11.38 11.38 11.38 200,900 +0.20(+1.79%)
Dec 23, 2015 11.05 11.25 10.81 11.18 405,568 +0.25(+2.29%)
Dec 22, 2015 10.32 11.13 10.32 10.93 497,286 +0.61(+5.91%)
Dec 21, 2015 10.28 10.78 10.09 10.32 560,433 -0.19(-1.81%)
Dec 18, 2015 10.57 10.84 10.28 10.51 755,848 -0.16(-1.50%)
Dec 17, 2015 11.01 11.30 10.62 10.67 327,992 -0.33(-3.00%)
Dec 16, 2015 10.80 11.04 10.74 11.00 329,682 +0.17(+1.57%)
Dec 15, 2015 10.63 11.20 10.52 10.83 1,148,968 +0.21(+1.98%)
Dec 14, 2015 10.97 11.23 10.57 10.62 730,924 -0.46(-4.15%)
Dec 11, 2015 11.69 11.73 10.98 11.08 715,655 -0.86(-7.20%)
Dec 10, 2015 11.90 12.14 11.65 11.94 502,609 -0.01(-0.08%)
Dec 09, 2015 12.30 12.74 11.78 11.95 937,953 -0.27(-2.21%)
Dec 08, 2015 11.31 12.53 11.12 12.22 1,927,725 +0.99(+8.82%)
Dec 07, 2015 11.31 11.47 11.08 11.23 824,644 +0.01(+0.09%)
Dec 04, 2015 10.38 11.50 10.36 11.22 1,044,554 +0.81(+7.78%)
Dec 03, 2015 10.63 10.78 10.33 10.41 623,904 -0.14(-1.33%)
Dec 02, 2015 9.970 10.67 9.970 10.55 971,613 +0.60(+6.03%)
Dec 01, 2015 10.38 10.45 9.860 9.950 1,091,239 -0.37(-3.59%)
Nov 30, 2015 10.10 10.64 10.07 10.32 723,492 +0.41(+4.14%)
Nov 27, 2015 10.00 10.01 9.600 9.910 376,738 -0.49(-4.71%)
Nov 25, 2015 10.05 10.40 10.40 10.40 626,800 +0.36(+3.59%)
Nov 24, 2015 9.730 10.09 9.400 10.04 753,248 +0.33(+3.40%)
Nov 23, 2015 9.630 9.750 9.500 9.710 308,338 +0.05(+0.52%)
Nov 20, 2015 9.350 9.750 9.340 9.660 464,994 +0.34(+3.65%)
Nov 19, 2015 9.400 9.460 9.170 9.320 221,307 -0.08(-0.85%)
Nov 18, 2015 9.460 9.500 9.030 9.400 424,750 +0.05(+0.53%)
Nov 17, 2015 9.340 9.540 9.200 9.350 361,171 -0.01(-0.11%)
Nov 16, 2015 9.280 9.380 9.050 9.360 301,721 +0.10(+1.08%)
Nov 13, 2015 9.200 9.387 9.110 9.260 310,881 -0.04(-0.43%)
Nov 12, 2015 9.240 9.355 9.060 9.300 294,275 +0.00(+0.00%)
Nov 11, 2015 9.380 9.530 9.280 9.300 233,335 -0.09(-0.96%)
Nov 10, 2015 9.700 9.710 9.140 9.390 465,438 -0.32(-3.30%)
Nov 09, 2015 9.770 9.840 9.645 9.710 431,142 -0.02(-0.21%)
Nov 06, 2015 8.920 9.770 8.920 9.730 829,951 +0.58(+6.34%)
Nov 05, 2015 8.900 9.220 8.900 9.150 530,068 +0.21(+2.35%)
Nov 04, 2015 9.000 9.290 8.000 8.940 1,326,751 -0.09(-1.00%)
Nov 03, 2015 8.770 9.150 8.720 9.030 675,536 +0.26(+2.96%)
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.