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 (%)
Nov 29, 2013 4.280 4.300 4.230 4.240 0 +0.00(+0.00%)
Nov 27, 2013 4.140 4.250 4.120 4.240 0 +0.08(+1.92%)
Nov 26, 2013 4.220 4.280 4.150 4.160 0 -0.06(-1.42%)
Nov 25, 2013 4.270 4.310 4.200 4.220 127,465 -0.07(-1.63%)
Nov 22, 2013 4.270 4.310 4.250 4.290 0 +0.01(+0.23%)
Nov 21, 2013 4.220 4.340 4.190 4.280 325,742 +0.06(+1.42%)
Nov 20, 2013 4.170 4.230 4.160 4.220 0 +0.05(+1.20%)
Nov 19, 2013 4.150 4.210 4.070 4.170 305,235 +0.01(+0.24%)
Nov 18, 2013 4.190 4.250 4.140 4.160 0 -0.03(-0.72%)
Nov 15, 2013 4.200 4.220 4.100 4.190 0 -0.01(-0.24%)
Nov 14, 2013 4.200 4.260 4.190 4.200 367,345 +0.11(+2.69%)
Nov 12, 2013 3.990 4.100 3.970 4.090 0 +0.11(+2.76%)
Nov 11, 2013 4.050 4.060 3.920 3.980 0 -0.03(-0.75%)
Nov 08, 2013 3.670 4.010 3.650 4.010 0 +0.34(+9.26%)
Nov 07, 2013 4.120 4.150 3.580 3.670 1,552,983 -0.45(-10.92%)
Nov 06, 2013 4.200 4.260 4.050 4.120 1,208,268 -0.60(-12.71%)
Nov 05, 2013 4.720 4.800 4.660 4.720 350,786 -0.04(-0.84%)
Nov 04, 2013 4.690 4.830 4.680 4.760 213,961 +0.08(+1.71%)
Nov 01, 2013 4.720 4.800 4.660 4.680 0 -0.06(-1.27%)
Oct 31, 2013 4.710 4.780 4.631 4.740 0 +0.01(+0.21%)
Oct 30, 2013 4.810 4.820 4.700 4.730 179,129 -0.09(-1.87%)
Oct 29, 2013 4.830 4.890 4.790 4.820 0 -0.02(-0.41%)
Oct 28, 2013 4.840 4.950 4.800 4.840 0 -0.02(-0.41%)
Oct 25, 2013 4.920 4.947 4.790 4.860 0 -0.06(-1.22%)
Oct 24, 2013 4.750 4.920 4.726 4.920 355,461 +0.19(+4.02%)
Oct 23, 2013 4.700 4.780 4.632 4.730 0 +0.03(+0.64%)
Oct 22, 2013 4.710 4.720 4.540 4.700 295,147 -0.03(-0.63%)
Oct 21, 2013 4.770 4.860 4.550 4.730 350,662 -0.05(-1.05%)
Oct 18, 2013 4.860 4.930 4.742 4.780 392,608 -0.04(-0.83%)
Oct 17, 2013 4.460 4.830 4.460 4.820 1,024,240 +0.33(+7.35%)
Oct 16, 2013 4.320 4.520 4.320 4.490 491,640 +0.22(+5.15%)
Oct 15, 2013 4.390 4.440 4.260 4.270 298,317 -0.15(-3.39%)
Oct 14, 2013 4.410 4.500 4.350 4.420 235,756 -0.02(-0.45%)
Oct 11, 2013 4.350 4.440 4.280 4.440 0 +0.05(+1.14%)
Oct 10, 2013 4.350 4.450 4.310 4.390 217,572 +0.09(+2.09%)
Oct 09, 2013 4.390 4.400 4.210 4.300 0 -0.09(-2.05%)
Oct 08, 2013 4.400 4.460 4.330 4.390 427,083 +0.00(+0.00%)
Oct 07, 2013 4.400 4.520 4.390 4.390 0 -0.03(-0.68%)
Oct 04, 2013 4.420 4.460 4.360 4.420 0 +0.03(+0.68%)
Oct 03, 2013 4.470 4.480 4.350 4.390 0 -0.08(-1.79%)
Oct 02, 2013 4.500 4.550 4.445 4.470 356,628 -0.06(-1.32%)
Oct 01, 2013 4.510 4.550 4.470 4.530 225,130 -0.05(-1.09%)
Sep 27, 2013 4.670 4.740 4.570 4.580 0 -0.09(-1.93%)
Sep 26, 2013 4.760 4.790 4.620 4.670 358,318 -0.01(-0.21%)
Sep 25, 2013 4.480 4.690 4.480 4.680 735,770 +0.20(+4.46%)
Sep 24, 2013 4.400 4.510 4.350 4.480 547,781 -0.01(-0.22%)
Sep 23, 2013 4.480 4.580 4.460 4.490 480,317 -0.02(-0.44%)
Sep 20, 2013 4.490 4.540 4.463 4.510 0 +0.02(+0.45%)
Sep 19, 2013 4.570 4.590 4.460 4.490 357,874 -0.09(-1.97%)
Sep 18, 2013 4.530 4.600 4.500 4.580 0 +0.04(+0.88%)
Sep 17, 2013 4.550 4.590 4.510 4.540 0 -0.03(-0.66%)
Sep 16, 2013 4.590 4.620 4.535 4.570 0 +0.02(+0.44%)
Sep 13, 2013 4.540 4.600 4.510 4.550 0 +0.02(+0.44%)
Sep 12, 2013 4.540 4.620 4.510 4.530 0 -0.01(-0.22%)
Sep 11, 2013 4.650 4.650 4.540 4.540 0 -0.13(-2.78%)
Sep 10, 2013 4.630 4.790 4.340 4.670 1,092,069 +0.04(+0.86%)
Sep 09, 2013 4.600 4.645 4.550 4.630 0 +0.04(+0.87%)
Sep 06, 2013 4.580 4.640 4.460 4.590 0 +0.03(+0.66%)
Sep 05, 2013 4.540 4.630 4.510 4.560 0 +0.01(+0.22%)
Sep 04, 2013 4.560 4.640 4.510 4.550 0 -0.02(-0.44%)
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.