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 (%)
Mar 30, 2012 10.86 10.96 10.52 10.63 391,336 -0.20(-1.85%)
Mar 29, 2012 10.66 10.90 10.39 10.83 685,790 +0.15(+1.40%)
Mar 28, 2012 11.15 11.17 10.48 10.68 985,251 -0.38(-3.44%)
Mar 27, 2012 11.12 11.25 11.02 11.06 1,014,460 +0.04(+0.36%)
Mar 26, 2012 10.91 11.28 10.90 11.02 1,532,827 +0.19(+1.75%)
Mar 23, 2012 10.73 10.85 10.60 10.83 864,425 +0.20(+1.88%)
Mar 22, 2012 10.60 10.95 10.45 10.63 1,343,219 -0.03(-0.28%)
Mar 21, 2012 10.15 10.96 9.910 10.66 2,547,258 +0.68(+6.81%)
Mar 20, 2012 10.05 10.20 9.813 9.980 878,820 -0.07(-0.70%)
Mar 19, 2012 10.00 10.36 9.950 10.05 1,083,075 +0.05(+0.50%)
Mar 16, 2012 10.00 10.14 9.890 10.00 769,344 -0.05(-0.50%)
Mar 15, 2012 9.970 10.15 9.911 10.05 545,326 +0.09(+0.90%)
Mar 14, 2012 10.17 10.24 9.850 9.960 608,481 -0.14(-1.39%)
Mar 13, 2012 10.11 10.15 9.850 10.10 693,290 +0.07(+0.70%)
Mar 12, 2012 10.11 10.22 9.920 10.03 457,839 -0.01(-0.10%)
Mar 09, 2012 10.10 10.45 9.910 10.04 909,506 -0.09(-0.89%)
Mar 08, 2012 9.800 10.20 9.710 10.13 997,932 +0.48(+4.97%)
Mar 07, 2012 10.00 10.03 9.440 9.650 1,428,430 -0.34(-3.40%)
Mar 06, 2012 9.750 10.22 9.210 9.990 1,569,686 -0.14(-1.38%)
Mar 05, 2012 10.14 10.60 10.01 10.13 1,176,005 -0.03(-0.30%)
Mar 02, 2012 10.45 10.50 10.12 10.16 993,553 -0.33(-3.15%)
Mar 01, 2012 10.61 10.80 10.35 10.49 971,898 -0.01(-0.10%)
Feb 29, 2012 10.95 11.30 10.25 10.50 1,954,089 -0.52(-4.72%)
Feb 28, 2012 11.25 11.31 10.67 11.02 5,224,464 +0.96(+9.54%)
Feb 27, 2012 9.990 10.19 9.750 10.06 2,720,692 +0.34(+3.50%)
Feb 24, 2012 9.510 9.780 9.510 9.720 1,068,714 +0.23(+2.42%)
Feb 23, 2012 9.620 9.660 9.475 9.490 709,976 -0.08(-0.84%)
Feb 22, 2012 9.790 9.890 9.520 9.570 695,154 -0.16(-1.64%)
Feb 21, 2012 9.600 9.890 9.600 9.730 891,413 +0.22(+2.31%)
Feb 17, 2012 9.660 9.870 9.400 9.510 383,505 -0.14(-1.45%)
Feb 16, 2012 9.310 9.680 8.920 9.650 884,480 +0.29(+3.10%)
Feb 15, 2012 9.920 9.947 9.300 9.360 1,080,143 -0.56(-5.65%)
Feb 14, 2012 10.10 10.24 9.660 9.920 1,039,856 -0.15(-1.49%)
Feb 13, 2012 10.46 10.46 10.00 10.07 696,247 -0.16(-1.56%)
Feb 10, 2012 10.32 10.52 10.18 10.23 555,513 -0.28(-2.66%)
Feb 09, 2012 10.42 10.76 10.12 10.51 833,755 +0.07(+0.67%)
Feb 08, 2012 10.79 11.08 10.35 10.44 1,708,251 -0.15(-1.42%)
Feb 07, 2012 10.08 10.70 10.01 10.59 922,915 +0.47(+4.64%)
Feb 06, 2012 10.27 10.31 10.00 10.12 575,045 -0.27(-2.60%)
Feb 03, 2012 10.51 10.64 10.26 10.39 879,181 +0.07(+0.68%)
Feb 02, 2012 10.40 10.45 10.05 10.32 927,225 -0.08(-0.77%)
Feb 01, 2012 10.20 10.60 9.900 10.40 2,585,689 +0.42(+4.21%)
Jan 31, 2012 8.980 10.12 8.980 9.980 2,649,875 +1.07(+12.01%)
Jan 30, 2012 9.110 9.200 8.520 8.910 880,461 -0.34(-3.68%)
Jan 27, 2012 9.090 9.410 8.940 9.250 695,424 +0.24(+2.66%)
Jan 26, 2012 9.040 9.140 8.850 9.010 795,016 -0.01(-0.11%)
Jan 25, 2012 9.190 9.350 8.880 9.020 1,038,760 +0.22(+2.50%)
Jan 24, 2012 8.970 8.970 8.580 8.800 871,194 -0.23(-2.55%)
Jan 23, 2012 8.620 9.200 8.550 9.030 1,976,149 +0.47(+5.49%)
Jan 20, 2012 8.310 8.570 8.190 8.560 1,201,594 +0.22(+2.64%)
Jan 19, 2012 8.190 8.420 8.050 8.340 1,108,287 +0.19(+2.33%)
Jan 18, 2012 7.920 8.437 7.920 8.150 1,133,152 +0.20(+2.52%)
Jan 17, 2012 8.270 8.670 7.830 7.950 3,296,777 -0.15(-1.85%)
Jan 13, 2012 7.090 8.570 7.060 8.100 3,445,675 +0.97(+13.60%)
Jan 12, 2012 7.430 7.430 7.030 7.130 723,369 -0.31(-4.17%)
Jan 11, 2012 7.660 7.680 7.250 7.440 580,136 -0.14(-1.85%)
Jan 10, 2012 7.760 7.790 7.560 7.580 331,145 -0.03(-0.39%)
Jan 09, 2012 7.680 7.720 7.550 7.610 429,959 -0.10(-1.30%)
Jan 06, 2012 7.930 7.930 7.550 7.710 660,022 -0.14(-1.78%)
Jan 05, 2012 7.720 7.950 7.660 7.850 551,938 +0.17(+2.21%)
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.