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 (%)
Jul 31, 2015 7.760 7.920 7.670 7.770 265,878 +0.05(+0.65%)
Jul 30, 2015 7.750 7.818 7.620 7.720 424,492 -0.08(-1.03%)
Jul 29, 2015 8.340 8.340 7.800 7.800 391,672 -0.39(-4.76%)
Jul 28, 2015 7.820 8.210 7.660 8.190 785,843 +0.41(+5.27%)
Jul 27, 2015 7.810 7.820 7.620 7.780 210,134 -0.04(-0.51%)
Jul 24, 2015 8.010 8.150 7.800 7.820 297,892 -0.25(-3.10%)
Jul 23, 2015 8.160 8.180 7.930 8.070 341,768 -0.05(-0.62%)
Jul 22, 2015 8.100 8.140 7.958 8.120 218,117 -0.02(-0.25%)
Jul 21, 2015 8.020 8.260 8.010 8.140 270,574 +0.09(+1.12%)
Jul 20, 2015 8.180 8.210 7.985 8.050 254,756 -0.16(-1.95%)
Jul 17, 2015 8.120 8.290 8.025 8.210 292,184 +0.06(+0.74%)
Jul 16, 2015 8.310 8.310 7.810 8.150 450,239 -0.13(-1.57%)
Jul 15, 2015 8.340 8.420 8.180 8.280 299,248 -0.02(-0.24%)
Jul 14, 2015 8.460 8.460 8.110 8.300 445,061 -0.19(-2.24%)
Jul 13, 2015 8.190 8.500 8.190 8.490 334,889 +0.30(+3.66%)
Jul 10, 2015 8.480 8.600 8.030 8.190 429,514 -0.20(-2.38%)
Jul 09, 2015 8.240 8.520 8.190 8.390 552,474 +0.22(+2.69%)
Jul 08, 2015 8.050 8.360 7.944 8.170 442,631 +0.12(+1.49%)
Jul 07, 2015 8.090 8.100 7.750 8.050 484,890 +0.06(+0.75%)
Jul 06, 2015 7.910 8.060 7.870 7.990 322,788 +0.06(+0.76%)
Jul 02, 2015 7.940 7.930 7.930 7.930 327,900 -0.05(-0.63%)
Jul 01, 2015 7.930 8.140 7.880 7.980 332,194 +0.06(+0.76%)
Jun 30, 2015 7.840 7.960 7.600 7.920 908,384 +0.04(+0.51%)
Jun 29, 2015 8.010 8.090 7.840 7.880 508,776 -0.17(-2.11%)
Jun 26, 2015 8.250 8.440 7.950 8.050 4,197,725 -0.14(-1.71%)
Jun 25, 2015 8.780 8.790 8.110 8.190 667,359 -0.53(-6.08%)
Jun 24, 2015 8.810 8.940 8.644 8.720 202,220 -0.09(-1.02%)
Jun 23, 2015 8.880 8.880 8.615 8.810 363,121 -0.06(-0.68%)
Jun 22, 2015 8.890 9.140 8.750 8.870 367,316 -0.12(-1.33%)
Jun 19, 2015 9.290 9.300 8.770 8.990 401,691 -0.35(-3.75%)
Jun 18, 2015 9.480 9.520 9.230 9.340 496,844 -0.10(-1.06%)
Jun 17, 2015 9.460 9.580 9.350 9.440 219,621 -0.03(-0.26%)
Jun 16, 2015 9.750 9.760 9.410 9.465 284,400 -0.27(-2.72%)
Jun 15, 2015 9.450 9.780 9.370 9.730 579,576 +0.36(+3.84%)
Jun 12, 2015 9.580 9.670 9.370 9.370 379,957 -0.22(-2.29%)
Jun 11, 2015 9.680 9.784 9.520 9.590 214,424 -0.07(-0.78%)
Jun 10, 2015 9.460 9.760 9.300 9.665 296,404 +0.27(+2.93%)
Jun 09, 2015 9.510 9.546 9.300 9.390 294,484 -0.15(-1.57%)
Jun 08, 2015 9.490 9.775 9.460 9.540 404,507 +0.05(+0.53%)
Jun 05, 2015 9.580 9.580 9.390 9.490 283,951 -0.12(-1.25%)
Jun 04, 2015 9.800 9.870 9.370 9.610 421,499 -0.20(-2.04%)
Jun 03, 2015 10.10 10.25 9.710 9.810 705,534 -0.35(-3.44%)
Jun 02, 2015 9.380 10.29 9.370 10.16 1,431,572 +0.80(+8.55%)
Jun 01, 2015 9.310 9.460 9.266 9.360 285,448 +0.05(+0.54%)
May 29, 2015 9.460 9.490 9.250 9.310 296,892 -0.18(-1.90%)
May 28, 2015 9.400 9.500 9.340 9.490 197,504 +0.05(+0.53%)
May 27, 2015 9.370 9.505 9.240 9.440 349,464 +0.16(+1.72%)
May 26, 2015 9.480 9.500 9.240 9.280 286,938 -0.16(-1.69%)
May 22, 2015 9.280 9.440 9.440 9.440 237,000 +0.08(+0.85%)
May 21, 2015 9.420 9.490 9.260 9.360 318,800 +0.01(+0.11%)
May 20, 2015 9.540 9.570 9.260 9.350 495,375 -0.12(-1.27%)
May 19, 2015 8.900 9.540 8.870 9.470 1,082,396 +0.60(+6.76%)
May 18, 2015 9.000 9.200 8.800 8.870 510,209 -0.07(-0.78%)
May 15, 2015 8.750 8.970 8.513 8.940 696,974 +0.29(+3.35%)
May 14, 2015 8.460 8.830 8.400 8.650 362,530 +0.19(+2.25%)
May 13, 2015 8.460 8.565 8.331 8.460 227,535 +0.02(+0.24%)
May 12, 2015 8.570 8.570 8.380 8.440 253,570 -0.11(-1.29%)
May 11, 2015 8.300 8.630 8.292 8.550 249,255 +0.16(+1.91%)
May 08, 2015 8.150 8.420 8.110 8.390 295,147 +0.34(+4.22%)
May 07, 2015 8.600 8.600 7.780 8.050 697,489 -0.59(-6.83%)
May 06, 2015 9.190 9.745 8.380 8.640 1,110,570 +0.31(+3.72%)
May 05, 2015 8.610 8.630 8.270 8.330 484,353 -0.28(-3.25%)
May 04, 2015 8.440 8.690 8.420 8.610 260,656 +0.11(+1.29%)
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.