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 30, 2013 4.570 4.590 4.450 4.450 0 -0.13(-2.84%)
Aug 29, 2013 4.450 4.650 4.440 4.580 282,350 +0.12(+2.69%)
Aug 28, 2013 4.490 4.545 4.450 4.460 0 -0.04(-0.89%)
Aug 27, 2013 4.580 4.590 4.450 4.500 469,538 -0.11(-2.39%)
Aug 26, 2013 4.610 4.680 4.600 4.610 0 -0.02(-0.43%)
Aug 23, 2013 4.620 4.690 4.610 4.630 0 +0.01(+0.22%)
Aug 22, 2013 4.550 4.670 4.550 4.620 163,623 +0.07(+1.54%)
Aug 21, 2013 4.620 4.700 4.540 4.550 0 -0.08(-1.73%)
Aug 20, 2013 4.550 4.700 4.530 4.630 299,656 +0.07(+1.54%)
Aug 19, 2013 4.670 4.730 4.530 4.560 340,911 -0.10(-2.15%)
Aug 16, 2013 4.770 4.826 4.630 4.660 0 -0.14(-2.92%)
Aug 15, 2013 4.650 4.830 4.570 4.800 488,623 +0.11(+2.35%)
Aug 14, 2013 4.780 4.850 4.690 4.690 498,737 -0.11(-2.29%)
Aug 13, 2013 4.950 4.988 4.785 4.800 566,949 -0.16(-3.23%)
Aug 12, 2013 4.960 5.015 4.910 4.960 326,522 -0.01(-0.20%)
Aug 09, 2013 4.940 5.000 4.850 4.970 397,329 +0.04(+0.81%)
Aug 08, 2013 4.850 4.970 4.820 4.930 547,095 +0.14(+2.92%)
Aug 07, 2013 4.910 4.910 4.790 4.790 394,728 -0.11(-2.24%)
Aug 06, 2013 5.030 5.030 4.760 4.900 789,704 -0.11(-2.20%)
Aug 05, 2013 4.950 5.040 4.950 5.010 884,140 +0.08(+1.62%)
Aug 02, 2013 4.790 5.060 4.750 4.930 1,445,938 +0.19(+4.01%)
Aug 01, 2013 4.530 4.770 4.530 4.740 1,025,919 +0.21(+4.64%)
Jul 31, 2013 4.610 4.620 4.430 4.530 0 -0.06(-1.31%)
Jul 30, 2013 4.610 4.730 4.565 4.590 0 -0.02(-0.43%)
Jul 29, 2013 4.830 4.850 4.550 4.610 0 -0.24(-4.95%)
Jul 26, 2013 4.850 4.880 4.810 4.850 0 -0.02(-0.41%)
Jul 25, 2013 4.810 4.940 4.800 4.870 0 +0.05(+1.04%)
Jul 24, 2013 4.960 4.980 4.810 4.820 556,441 -0.12(-2.43%)
Jul 23, 2013 4.930 4.950 4.890 4.940 0 +0.00(+0.00%)
Jul 22, 2013 4.720 4.950 4.720 4.940 0 +0.22(+4.66%)
Jul 19, 2013 4.810 4.830 4.680 4.720 928,474 -0.14(-2.88%)
Jul 18, 2013 4.850 4.880 4.663 4.860 0 -0.04(-0.82%)
Jul 17, 2013 5.080 5.080 4.890 4.900 3,769,533 -0.96(-16.38%)
Jul 16, 2013 5.780 5.930 5.720 5.860 570,055 +0.07(+1.21%)
Jul 15, 2013 5.360 5.790 5.360 5.790 0 +0.44(+8.22%)
Jul 12, 2013 5.360 5.480 5.330 5.350 0 -0.07(-1.29%)
Jul 11, 2013 5.590 5.600 5.365 5.420 0 -0.14(-2.52%)
Jul 10, 2013 5.500 5.570 5.479 5.560 0 +0.05(+0.91%)
Jul 09, 2013 5.530 5.690 5.480 5.510 0 -0.02(-0.36%)
Jul 08, 2013 5.480 5.640 5.480 5.530 0 +0.06(+1.10%)
Jul 05, 2013 5.500 5.580 5.440 5.470 0 +0.04(+0.74%)
Jul 03, 2013 5.460 5.590 5.370 5.430 0 -0.07(-1.27%)
Jul 02, 2013 5.480 5.620 5.420 5.500 0 -0.01(-0.18%)
Jul 01, 2013 5.370 5.640 5.330 5.510 0 +0.16(+2.99%)
Jun 28, 2013 5.210 5.360 5.210 5.350 2,032,810 +0.11(+2.10%)
Jun 26, 2013 5.370 5.450 5.150 5.240 0 -0.10(-1.87%)
Jun 25, 2013 5.150 5.460 5.100 5.340 0 +0.21(+4.09%)
Jun 24, 2013 5.010 5.195 5.000 5.130 0 +0.02(+0.39%)
Jun 21, 2013 5.280 5.420 4.980 5.110 1,110,422 -0.21(-3.95%)
Jun 20, 2013 5.510 5.520 5.280 5.320 0 -0.22(-3.97%)
Jun 19, 2013 5.510 5.670 5.500 5.540 0 +0.03(+0.54%)
Jun 18, 2013 5.580 5.630 5.430 5.510 0 -0.08(-1.43%)
Jun 17, 2013 5.600 5.670 5.500 5.590 0 +0.05(+0.90%)
Jun 14, 2013 5.780 5.790 5.520 5.540 0 -0.24(-4.15%)
Jun 13, 2013 5.410 5.860 5.310 5.780 1,169,157 +0.39(+7.24%)
Jun 12, 2013 5.340 5.590 5.309 5.390 814,447 +0.10(+1.89%)
Jun 11, 2013 5.260 5.400 5.120 5.290 532,659 +0.01(+0.19%)
Jun 10, 2013 5.170 5.350 5.160 5.280 0 +0.11(+2.13%)
Jun 07, 2013 5.110 5.240 5.080 5.170 0 +0.10(+1.97%)
Jun 06, 2013 5.070 5.160 5.000 5.070 480,197 +0.00(+0.00%)
Jun 05, 2013 5.100 5.250 5.070 5.070 0 -0.04(-0.78%)
Jun 04, 2013 5.080 5.150 5.050 5.110 0 +0.03(+0.59%)
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.