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 (%)
Apr 30, 2013 6.710 6.790 6.600 6.770 0 +0.08(+1.20%)
Apr 29, 2013 6.850 6.900 6.650 6.690 639,344 -0.14(-2.05%)
Apr 26, 2013 6.820 6.930 6.812 6.830 519,778 -0.03(-0.44%)
Apr 25, 2013 6.860 6.949 6.780 6.860 514,360 +0.00(+0.00%)
Apr 24, 2013 6.900 6.920 6.700 6.860 507,909 +0.06(+0.88%)
Apr 23, 2013 6.490 6.960 6.490 6.800 564,442 +0.33(+5.13%)
Apr 22, 2013 6.600 6.670 6.300 6.468 958,199 -0.13(-2.00%)
Apr 19, 2013 6.700 6.750 6.570 6.600 439,193 -0.09(-1.35%)
Apr 18, 2013 6.910 7.000 6.610 6.690 666,097 -0.16(-2.34%)
Apr 17, 2013 7.190 7.240 6.800 6.850 834,328 -0.40(-5.52%)
Apr 16, 2013 7.420 7.420 7.152 7.250 554,601 -0.16(-2.16%)
Apr 15, 2013 7.440 7.470 7.180 7.410 598,757 -0.04(-0.54%)
Apr 12, 2013 7.350 7.450 7.251 7.450 221,487 +0.09(+1.22%)
Apr 11, 2013 7.390 7.480 7.280 7.360 330,463 -0.03(-0.41%)
Apr 10, 2013 7.250 7.420 7.180 7.390 459,306 +0.13(+1.79%)
Apr 09, 2013 7.460 7.480 7.260 7.260 284,767 -0.20(-2.68%)
Apr 08, 2013 7.360 7.525 7.260 7.460 400,871 +0.14(+1.91%)
Apr 05, 2013 7.200 7.450 7.160 7.320 446,136 +0.02(+0.27%)
Apr 04, 2013 7.170 7.300 7.110 7.300 362,785 +0.12(+1.67%)
Apr 03, 2013 7.170 7.215 7.070 7.180 321,260 +0.02(+0.28%)
Apr 02, 2013 7.290 7.300 7.144 7.160 336,683 -0.08(-1.10%)
Apr 01, 2013 7.300 7.420 7.120 7.240 469,287 -0.04(-0.55%)
Mar 28, 2013 7.320 7.470 7.130 7.280 695,818 -0.02(-0.27%)
Mar 27, 2013 7.410 7.440 7.250 7.300 444,468 -0.16(-2.14%)
Mar 26, 2013 7.630 7.660 7.320 7.460 583,519 -0.12(-1.58%)
Mar 25, 2013 7.920 7.920 7.500 7.580 551,020 -0.29(-3.68%)
Mar 22, 2013 7.810 7.950 7.730 7.870 833,279 +0.09(+1.16%)
Mar 21, 2013 7.710 7.850 7.690 7.780 558,781 +0.06(+0.78%)
Mar 20, 2013 7.720 7.820 7.620 7.720 401,746 +0.06(+0.78%)
Mar 19, 2013 7.680 8.000 7.580 7.660 1,511,871 -0.02(-0.26%)
Mar 18, 2013 7.440 7.700 7.430 7.680 538,705 +0.18(+2.40%)
Mar 15, 2013 7.550 7.700 7.430 7.500 587,055 -0.05(-0.66%)
Mar 14, 2013 7.600 7.630 7.420 7.550 407,426 -0.05(-0.66%)
Mar 13, 2013 7.660 7.750 7.580 7.600 408,282 -0.08(-1.04%)
Mar 12, 2013 7.690 7.800 7.470 7.680 707,960 -0.03(-0.39%)
Mar 11, 2013 7.500 7.750 7.420 7.710 928,447 +0.19(+2.53%)
Mar 08, 2013 7.660 7.660 7.330 7.520 720,025 -0.13(-1.70%)
Mar 07, 2013 7.140 7.650 7.140 7.650 1,303,733 +0.49(+6.84%)
Mar 06, 2013 7.060 7.210 7.060 7.160 803,987 +0.11(+1.56%)
Mar 05, 2013 7.510 7.510 7.000 7.050 1,123,562 -0.41(-5.50%)
Mar 04, 2013 7.360 7.520 7.350 7.460 562,061 +0.06(+0.81%)
Mar 01, 2013 7.250 7.590 7.110 7.400 1,024,840 +0.04(+0.54%)
Feb 28, 2013 7.290 7.390 7.130 7.360 1,043,713 -0.08(-1.08%)
Feb 27, 2013 7.900 8.240 7.370 7.440 3,556,393 -0.04(-0.53%)
Feb 26, 2013 7.300 7.530 7.120 7.480 1,025,797 +0.04(+0.54%)
Feb 22, 2013 7.250 7.450 7.190 7.440 529,579 +0.23(+3.19%)
Feb 21, 2013 7.340 7.350 6.960 7.210 829,963 -0.12(-1.64%)
Feb 20, 2013 7.690 7.700 7.210 7.330 893,422 -0.33(-4.31%)
Feb 19, 2013 7.640 7.750 7.600 7.660 790,952 +0.10(+1.32%)
Feb 15, 2013 7.560 7.640 7.460 7.560 627,613 -0.04(-0.53%)
Feb 14, 2013 7.600 7.650 7.455 7.600 735,314 +0.05(+0.66%)
Feb 13, 2013 7.400 7.590 7.320 7.550 841,143 +0.14(+1.90%)
Feb 12, 2013 7.340 7.460 7.130 7.409 797,501 +0.11(+1.49%)
Feb 11, 2013 7.080 7.330 7.030 7.300 734,638 +0.27(+3.84%)
Feb 08, 2013 6.950 7.100 6.540 7.030 1,566,390 +0.07(+1.01%)
Feb 07, 2013 6.760 6.990 6.660 6.960 555,139 +0.22(+3.26%)
Feb 06, 2013 6.940 6.966 6.700 6.740 743,891 -0.08(-1.17%)
Feb 04, 2013 6.620 6.910 6.580 6.820 800,004 +0.13(+1.94%)
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.