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, 2011 15.63 15.64 14.52 15.03 1,228,976 -0.27(-1.76%)
Aug 30, 2011 15.17 15.64 14.99 15.30 1,000,331 +0.29(+1.93%)
Aug 29, 2011 14.87 15.22 14.60 15.01 1,276,292 +0.12(+0.81%)
Aug 26, 2011 14.00 15.05 13.79 14.89 1,288,191 +0.95(+6.81%)
Aug 25, 2011 13.88 14.10 13.74 13.94 869,708 +0.28(+2.05%)
Aug 24, 2011 14.18 14.50 13.17 13.66 1,245,502 -0.68(-4.74%)
Aug 23, 2011 14.09 14.38 13.42 14.34 1,071,445 +0.50(+3.61%)
Aug 22, 2011 15.03 15.15 13.75 13.84 1,661,045 -0.64(-4.42%)
Aug 19, 2011 14.26 15.40 14.03 14.48 1,355,368 -0.42(-2.82%)
Aug 18, 2011 14.38 14.99 13.67 14.90 1,696,548 -0.12(-0.80%)
Aug 17, 2011 15.40 15.75 14.90 15.02 1,078,665 -0.14(-0.92%)
Aug 16, 2011 15.50 15.95 14.87 15.16 1,791,841 -0.51(-3.25%)
Aug 15, 2011 16.50 17.10 15.32 15.67 5,868,221 +0.94(+6.38%)
Aug 12, 2011 14.48 15.00 14.40 14.73 1,480,904 +0.57(+4.03%)
Aug 11, 2011 13.40 14.30 13.30 14.16 1,419,535 +1.01(+7.68%)
Aug 10, 2011 13.50 13.90 12.81 13.15 1,569,657 -0.75(-5.40%)
Aug 09, 2011 13.36 14.00 12.00 13.90 1,856,277 +2.00(+16.81%)
Aug 08, 2011 12.15 14.25 11.40 11.90 2,613,262 -1.48(-11.06%)
Aug 05, 2011 15.18 15.69 12.65 13.38 2,797,326 -1.66(-11.04%)
Aug 04, 2011 16.31 16.39 14.30 15.04 2,154,028 -1.58(-9.51%)
Aug 03, 2011 16.69 16.69 15.50 16.62 1,444,618 +0.52(+3.23%)
Aug 02, 2011 15.78 16.65 15.78 16.10 1,005,793 +0.01(+0.06%)
Aug 01, 2011 16.00 16.19 15.69 16.09 1,511,021 +0.74(+4.82%)
Jul 29, 2011 15.12 15.71 15.07 15.35 756,354 -0.12(-0.78%)
Jul 28, 2011 15.26 15.92 15.06 15.47 1,175,624 +0.12(+0.78%)
Jul 27, 2011 16.17 16.35 14.90 15.35 2,091,532 -1.04(-6.35%)
Jul 26, 2011 16.28 16.50 16.28 16.39 1,043,066 +0.11(+0.68%)
Jul 25, 2011 16.36 16.43 15.95 16.28 1,095,507 +0.08(+0.49%)
Jul 22, 2011 16.18 16.40 15.80 16.20 1,112,360 +0.28(+1.76%)
Jul 21, 2011 16.49 16.90 15.06 15.92 3,574,052 -0.14(-0.87%)
Jul 20, 2011 15.76 16.24 15.64 16.06 2,763,237 +0.74(+4.83%)
Jul 19, 2011 15.96 16.00 14.66 15.32 3,169,066 -0.44(-2.79%)
Jul 18, 2011 15.39 15.96 15.32 15.76 2,706,502 +0.44(+2.87%)
Jul 15, 2011 14.55 15.40 14.45 15.32 3,010,964 +0.89(+6.17%)
Jul 14, 2011 14.60 14.87 14.00 14.43 2,472,606 +0.07(+0.49%)
Jul 13, 2011 13.81 14.50 13.60 14.36 4,775,518 +1.20(+9.12%)
Jul 12, 2011 12.61 13.62 12.40 13.16 2,290,081 +0.54(+4.28%)
Jul 11, 2011 12.60 12.89 12.20 12.62 2,247,708 -0.09(-0.71%)
Jul 08, 2011 12.56 12.94 12.17 12.71 3,209,556 -0.12(-0.94%)
Jul 07, 2011 12.88 13.40 11.44 12.83 6,226,600 +0.12(+0.94%)
Jul 06, 2011 13.79 13.79 12.50 12.71 4,129,099 -1.02(-7.43%)
Jul 05, 2011 13.24 14.35 12.88 13.73 3,778,203 +0.88(+6.85%)
Jul 01, 2011 13.34 13.40 12.69 12.85 2,772,576 -0.55(-4.10%)
Jun 30, 2011 14.10 14.11 12.92 13.40 3,231,761 -0.35(-2.55%)
Jun 29, 2011 14.40 15.45 13.71 13.75 6,227,441 -0.51(-3.58%)
Jun 28, 2011 14.08 14.40 13.81 14.26 1,463,997 +0.25(+1.78%)
Jun 27, 2011 14.55 14.55 13.20 14.01 2,219,878 -0.31(-2.16%)
Jun 24, 2011 15.13 15.55 14.03 14.32 5,413,222 -0.70(-4.66%)
Jun 23, 2011 14.64 15.85 13.80 15.02 5,551,900 +0.08(+0.56%)
Jun 22, 2011 13.72 15.30 13.01 14.94 7,241,729 +2.34(+18.54%)
Jun 21, 2011 12.19 12.70 12.08 12.60 1,286,691 +0.48(+3.98%)
Jun 20, 2011 12.06 12.51 11.86 12.12 1,010,699 -0.18(-1.48%)
Jun 17, 2011 12.52 12.61 12.04 12.30 853,126 -0.04(-0.32%)
Jun 16, 2011 12.17 12.80 11.99 12.34 1,564,188 +0.19(+1.56%)
Jun 15, 2011 12.45 12.62 11.83 12.15 1,375,210 -0.40(-3.19%)
Jun 14, 2011 12.42 13.05 12.38 12.55 2,368,721 +0.27(+2.20%)
Jun 13, 2011 11.80 12.50 11.71 12.28 2,671,013 +0.65(+5.59%)
Jun 10, 2011 10.95 11.98 10.75 11.63 3,060,057 +0.77(+7.09%)
Jun 09, 2011 10.39 10.97 10.29 10.86 856,014 +0.57(+5.54%)
Jun 08, 2011 10.51 10.57 10.20 10.29 701,412 -0.26(-2.46%)
Jun 07, 2011 10.65 10.93 10.15 10.55 1,150,478 +0.08(+0.76%)
Jun 06, 2011 10.99 11.09 10.36 10.47 1,141,825 -0.52(-4.73%)
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.