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 (%)
Jul 30, 2010 3.420 3.421 3.060 3.400 382,057 +0.04(+1.19%)
Jul 29, 2010 3.200 3.480 3.180 3.360 838,378 +0.19(+5.99%)
Jul 28, 2010 2.950 3.190 2.860 3.170 475,144 +0.18(+6.02%)
Jul 27, 2010 2.950 3.050 2.918 2.990 200,647 +0.06(+2.05%)
Jul 26, 2010 2.790 2.950 2.720 2.930 275,531 +0.13(+4.64%)
Jul 23, 2010 2.750 2.840 2.740 2.800 40,978 +0.02(+0.72%)
Jul 22, 2010 2.820 2.850 2.670 2.780 133,134 -0.02(-0.71%)
Jul 21, 2010 2.860 2.900 2.747 2.800 180,071 +0.06(+2.19%)
Jul 20, 2010 2.690 2.740 2.630 2.740 60,333 +0.00(+0.00%)
Jul 19, 2010 2.770 2.800 2.560 2.740 267,093 +0.13(+4.98%)
Jul 16, 2010 2.660 2.880 2.610 2.610 371,595 -0.13(-4.74%)
Jul 15, 2010 2.850 2.850 2.700 2.740 68,407 -0.10(-3.52%)
Jul 14, 2010 2.850 2.890 2.790 2.840 78,144 -0.05(-1.73%)
Jul 13, 2010 2.930 2.940 2.740 2.890 326,459 +0.06(+2.12%)
Jul 12, 2010 2.880 2.880 2.750 2.830 101,337 -0.08(-2.75%)
Jul 09, 2010 2.800 2.940 2.800 2.910 163,757 +0.17(+6.20%)
Jul 08, 2010 2.740 2.760 2.680 2.740 72,301 +0.05(+1.85%)
Jul 07, 2010 2.660 2.740 2.640 2.690 80,137 -0.05(-1.82%)
Jul 06, 2010 2.830 2.889 2.610 2.740 122,395 -0.02(-0.72%)
Jul 02, 2010 2.500 2.800 2.420 2.760 229,898 +0.26(+10.40%)
Jul 01, 2010 2.900 2.900 2.500 2.500 310,483 -0.37(-12.89%)
Jun 30, 2010 2.990 3.090 2.710 2.870 415,217 -0.12(-4.01%)
Jun 29, 2010 3.000 3.180 2.760 2.990 980,653 +0.37(+14.12%)
Jun 25, 2010 2.590 2.710 2.500 2.620 274,174 +0.07(+2.75%)
Jun 24, 2010 2.500 2.600 2.450 2.550 191,927 +0.06(+2.41%)
Jun 23, 2010 2.460 2.520 2.300 2.490 136,511 +0.12(+5.07%)
Jun 22, 2010 2.420 2.590 2.370 2.370 171,031 -0.03(-1.25%)
Jun 21, 2010 2.440 2.480 2.370 2.400 213,596 +0.03(+1.26%)
Jun 18, 2010 2.350 2.430 2.310 2.370 168,996 +0.07(+3.04%)
Jun 17, 2010 2.210 2.330 2.210 2.300 471,679 +0.17(+7.98%)
Jun 16, 2010 2.120 2.160 2.080 2.130 165,979 +0.01(+0.47%)
Jun 15, 2010 2.200 2.200 2.100 2.120 138,617 +0.01(+0.47%)
Jun 14, 2010 2.250 2.250 2.100 2.110 222,703 -0.07(-3.21%)
Jun 11, 2010 2.290 2.290 2.150 2.180 99,786 -0.01(-0.46%)
Jun 10, 2010 2.280 2.287 2.180 2.190 61,746 -0.04(-1.79%)
Jun 09, 2010 2.250 2.290 2.210 2.230 114,666 -0.01(-0.45%)
Jun 08, 2010 2.280 2.300 2.200 2.240 55,349 +0.02(+0.90%)
Jun 07, 2010 2.300 2.310 2.210 2.220 135,257 -0.03(-1.33%)
Jun 04, 2010 2.350 2.350 2.250 2.250 58,474 -0.07(-3.02%)
Jun 03, 2010 2.320 2.350 2.320 2.320 96,609 +0.00(+0.00%)
Jun 02, 2010 2.240 2.370 2.240 2.320 124,386 +0.11(+4.98%)
Jun 01, 2010 2.350 2.350 2.200 2.210 78,088 -0.14(-5.96%)
May 28, 2010 2.340 2.390 2.280 2.350 76,159 +0.01(+0.43%)
May 27, 2010 2.390 2.390 2.300 2.340 129,907 +0.05(+2.18%)
May 26, 2010 2.300 2.330 2.270 2.290 141,297 +0.05(+2.23%)
May 25, 2010 2.160 2.240 2.140 2.240 102,635 -0.02(-0.88%)
May 24, 2010 2.230 2.340 2.150 2.260 201,515 +0.15(+7.11%)
May 21, 2010 2.040 2.160 2.030 2.110 425,725 +0.11(+5.50%)
May 20, 2010 1.980 2.150 1.900 2.000 708,709 -0.21(-9.43%)
May 19, 2010 2.240 2.380 2.120 2.208 163,184 -0.07(-3.14%)
May 18, 2010 2.500 2.500 2.220 2.280 255,769 -0.19(-7.69%)
May 17, 2010 2.620 2.630 2.430 2.470 117,418 -0.16(-6.08%)
May 14, 2010 2.640 2.670 2.500 2.630 122,546 +0.00(+0.00%)
May 13, 2010 2.620 2.697 2.600 2.630 121,317 -0.02(-0.75%)
May 12, 2010 2.750 2.750 2.550 2.650 128,539 +0.13(+5.16%)
May 11, 2010 2.640 2.740 2.350 2.520 390,801 -0.28(-10.00%)
May 10, 2010 2.880 3.000 2.680 2.800 264,731 +0.15(+5.66%)
May 07, 2010 2.670 2.820 2.650 2.650 203,766 +0.04(+1.53%)
May 06, 2010 2.750 2.910 2.610 2.610 214,559 -0.11(-4.04%)
May 05, 2010 2.800 2.938 2.600 2.720 332,836 -0.20(-6.85%)
May 04, 2010 3.030 3.060 2.880 2.920 205,686 -0.11(-3.63%)
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.