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 (%)
Oct 30, 2015 8.600 8.740 8.450 8.480 181,576 -0.10(-1.17%)
Oct 29, 2015 8.640 8.760 8.500 8.580 284,918 -0.09(-1.04%)
Oct 28, 2015 8.550 8.780 8.450 8.670 288,259 +0.18(+2.12%)
Oct 27, 2015 8.630 8.640 8.410 8.490 312,306 -0.11(-1.28%)
Oct 26, 2015 8.770 8.800 8.600 8.600 235,419 -0.14(-1.60%)
Oct 23, 2015 8.680 8.920 8.630 8.740 319,582 +0.11(+1.27%)
Oct 22, 2015 8.350 8.650 8.350 8.630 285,888 +0.31(+3.73%)
Oct 21, 2015 8.420 8.490 8.260 8.320 212,807 -0.10(-1.19%)
Oct 20, 2015 8.670 8.770 8.320 8.420 387,351 -0.23(-2.66%)
Oct 19, 2015 8.260 8.675 8.230 8.650 756,779 +0.43(+5.23%)
Oct 16, 2015 7.860 8.260 7.830 8.220 582,945 +0.40(+5.12%)
Oct 15, 2015 7.730 7.899 7.630 7.820 274,544 +0.20(+2.62%)
Oct 14, 2015 7.670 7.810 7.570 7.620 142,202 -0.03(-0.39%)
Oct 13, 2015 7.560 7.933 7.510 7.650 370,463 +0.03(+0.39%)
Oct 12, 2015 7.620 7.650 7.470 7.620 172,872 +0.02(+0.26%)
Oct 09, 2015 7.550 7.660 7.505 7.600 188,873 +0.05(+0.66%)
Oct 08, 2015 7.540 7.590 7.440 7.550 251,439 +0.03(+0.40%)
Oct 07, 2015 7.370 7.550 7.350 7.520 331,198 +0.17(+2.31%)
Oct 06, 2015 7.270 7.420 7.270 7.350 362,606 +0.10(+1.38%)
Oct 05, 2015 7.050 7.300 7.020 7.250 238,466 +0.25(+3.57%)
Oct 02, 2015 6.820 7.010 6.580 7.000 284,328 +0.17(+2.49%)
Oct 01, 2015 6.770 6.930 6.650 6.830 213,615 +0.04(+0.59%)
Sep 30, 2015 6.560 6.810 6.560 6.790 211,669 +0.28(+4.30%)
Sep 29, 2015 6.630 6.750 6.450 6.510 309,020 -0.15(-2.25%)
Sep 28, 2015 6.940 6.955 6.600 6.660 276,828 -0.26(-3.76%)
Sep 25, 2015 7.350 7.440 6.900 6.920 301,691 -0.36(-4.95%)
Sep 24, 2015 7.250 7.340 7.190 7.280 246,913 -0.01(-0.14%)
Sep 23, 2015 7.200 7.370 7.200 7.290 324,145 +0.08(+1.11%)
Sep 22, 2015 7.240 7.320 7.150 7.210 328,285 -0.14(-1.90%)
Sep 21, 2015 7.360 7.430 7.140 7.350 425,310 +0.11(+1.52%)
Sep 18, 2015 7.530 7.680 7.210 7.240 538,773 -0.43(-5.61%)
Sep 17, 2015 7.570 7.750 7.400 7.670 451,800 +0.12(+1.59%)
Sep 16, 2015 7.400 7.550 7.370 7.550 293,504 +0.15(+2.03%)
Sep 15, 2015 7.170 7.420 7.040 7.400 302,216 +0.24(+3.35%)
Sep 14, 2015 7.250 7.280 7.070 7.160 417,642 -0.09(-1.24%)
Sep 11, 2015 7.060 7.305 6.840 7.250 461,639 +0.23(+3.28%)
Sep 10, 2015 6.990 7.190 6.970 7.020 415,181 +0.04(+0.57%)
Sep 09, 2015 7.320 7.500 6.960 6.980 567,376 -0.30(-4.12%)
Sep 08, 2015 7.290 7.390 7.150 7.280 293,868 +0.09(+1.25%)
Sep 04, 2015 7.000 7.190 7.190 7.190 270,500 +0.07(+0.98%)
Sep 03, 2015 7.220 7.450 7.050 7.120 332,146 -0.14(-1.93%)
Sep 02, 2015 7.370 7.380 7.180 7.260 239,209 -0.05(-0.68%)
Sep 01, 2015 7.250 7.430 7.200 7.310 407,442 -0.01(-0.14%)
Aug 31, 2015 7.540 7.560 7.130 7.320 500,697 -0.29(-3.81%)
Aug 28, 2015 7.210 7.655 7.190 7.610 492,221 +0.46(+6.43%)
Aug 27, 2015 7.090 7.470 6.855 7.150 827,446 +0.48(+7.20%)
Aug 26, 2015 6.390 6.720 6.260 6.670 601,845 +0.37(+5.87%)
Aug 25, 2015 6.390 6.585 6.200 6.300 675,627 +0.26(+4.30%)
Aug 24, 2015 6.080 6.565 6.030 6.040 916,664 -0.50(-7.65%)
Aug 21, 2015 7.060 7.150 6.470 6.540 683,177 -0.66(-9.17%)
Aug 20, 2015 7.250 7.400 7.200 7.200 281,183 -0.11(-1.50%)
Aug 19, 2015 7.380 7.480 7.240 7.310 247,497 -0.09(-1.22%)
Aug 18, 2015 7.700 7.700 7.300 7.400 330,937 -0.30(-3.90%)
Aug 17, 2015 7.450 7.730 7.330 7.700 265,636 +0.20(+2.67%)
Aug 14, 2015 7.650 7.650 7.250 7.500 329,768 -0.17(-2.22%)
Aug 13, 2015 7.560 7.740 7.470 7.670 253,718 +0.09(+1.19%)
Aug 12, 2015 7.650 7.770 7.240 7.580 457,125 -0.04(-0.52%)
Aug 11, 2015 7.670 7.830 7.510 7.620 487,510 -0.11(-1.42%)
Aug 10, 2015 7.350 7.840 7.100 7.730 573,624 +0.39(+5.31%)
Aug 07, 2015 7.730 7.850 7.140 7.340 540,880 -0.45(-5.78%)
Aug 06, 2015 7.250 7.960 7.230 7.790 651,307 +0.55(+7.60%)
Aug 05, 2015 7.990 7.990 6.020 7.240 1,287,155 -0.26(-3.47%)
Aug 04, 2015 7.790 7.930 7.360 7.500 585,263 -0.29(-3.72%)
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.