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 31, 2016 9.150 9.160 8.840 9.010 555,723 -0.12(-1.31%)
Mar 30, 2016 8.570 9.155 8.520 9.130 605,862 +0.58(+6.78%)
Mar 29, 2016 8.640 8.690 8.411 8.550 824,182 -0.15(-1.72%)
Mar 28, 2016 9.120 9.200 8.670 8.700 357,367 -0.44(-4.81%)
Mar 24, 2016 9.120 9.140 9.140 9.140 316,900 -0.01(-0.11%)
Mar 23, 2016 9.110 9.220 9.020 9.150 434,564 -0.03(-0.33%)
Mar 22, 2016 8.890 9.180 8.840 9.180 555,079 +0.24(+2.68%)
Mar 21, 2016 8.990 9.080 8.870 8.940 315,942 -0.04(-0.45%)
Mar 18, 2016 9.190 9.340 8.950 8.980 350,224 -0.15(-1.64%)
Mar 17, 2016 8.920 9.140 8.850 9.130 272,680 +0.21(+2.35%)
Mar 16, 2016 8.930 9.100 8.890 8.920 457,293 -0.03(-0.34%)
Mar 15, 2016 9.290 9.330 8.880 8.950 381,846 -0.35(-3.76%)
Mar 14, 2016 9.390 9.670 9.290 9.300 479,580 -0.14(-1.48%)
Mar 11, 2016 9.070 9.510 9.070 9.440 711,432 +0.42(+4.66%)
Mar 10, 2016 8.880 9.111 8.760 9.020 795,587 +0.21(+2.38%)
Mar 09, 2016 9.500 9.535 8.770 8.810 2,086,368 -1.64(-15.69%)
Mar 08, 2016 10.57 10.68 10.39 10.45 701,054 -0.15(-1.42%)
Mar 07, 2016 10.50 10.71 10.48 10.60 315,346 +0.07(+0.66%)
Mar 04, 2016 10.48 10.56 10.39 10.53 412,841 +0.05(+0.48%)
Mar 03, 2016 10.16 10.54 10.11 10.48 333,398 +0.27(+2.64%)
Mar 02, 2016 10.17 10.33 10.05 10.21 376,420 -0.01(-0.10%)
Mar 01, 2016 10.52 10.60 10.10 10.22 325,578 -0.20(-1.92%)
Feb 29, 2016 10.31 10.75 10.18 10.42 508,513 +0.07(+0.68%)
Feb 26, 2016 10.10 10.48 9.910 10.35 307,352 +0.36(+3.60%)
Feb 25, 2016 10.32 10.40 9.870 9.990 372,724 -0.23(-2.25%)
Feb 24, 2016 10.10 10.33 9.670 10.22 359,906 +0.08(+0.79%)
Feb 23, 2016 10.45 10.45 9.920 10.14 528,555 -0.25(-2.41%)
Feb 22, 2016 10.29 10.51 10.02 10.39 823,372 +0.38(+3.80%)
Feb 19, 2016 9.600 10.09 9.600 10.01 304,795 +0.39(+4.05%)
Feb 18, 2016 9.650 9.880 9.550 9.620 389,628 +0.03(+0.31%)
Feb 17, 2016 9.800 9.830 9.380 9.590 587,128 -0.11(-1.13%)
Feb 16, 2016 9.290 9.870 9.290 9.700 661,337 +0.60(+6.59%)
Feb 12, 2016 9.930 9.100 9.100 9.100 1,010,000 -0.67(-6.81%)
Feb 11, 2016 9.920 10.04 9.480 9.765 442,508 -0.38(-3.70%)
Feb 10, 2016 10.41 10.60 10.12 10.14 470,935 -0.22(-2.12%)
Feb 09, 2016 10.19 10.55 9.680 10.36 823,044 +0.06(+0.58%)
Feb 08, 2016 9.400 10.61 9.030 10.30 1,244,141 +1.08(+11.71%)
Feb 05, 2016 9.680 9.700 9.190 9.220 430,603 -0.51(-5.24%)
Feb 04, 2016 9.800 9.870 9.510 9.730 487,803 -0.17(-1.72%)
Feb 03, 2016 9.620 10.38 9.380 9.900 1,126,384 +0.75(+8.20%)
Feb 02, 2016 9.110 9.440 8.985 9.150 372,874 -0.13(-1.40%)
Feb 01, 2016 9.060 9.435 9.060 9.280 253,111 +0.06(+0.65%)
Jan 29, 2016 8.930 9.310 8.930 9.220 341,693 +0.32(+3.60%)
Jan 28, 2016 9.260 9.260 8.850 8.900 285,113 -0.30(-3.26%)
Jan 27, 2016 9.270 9.500 9.090 9.200 427,318 -0.07(-0.76%)
Jan 26, 2016 9.400 9.475 9.094 9.270 417,368 -0.13(-1.38%)
Jan 25, 2016 8.990 9.470 8.930 9.400 522,849 +0.26(+2.84%)
Jan 22, 2016 8.860 9.170 8.860 9.140 285,320 +0.34(+3.86%)
Jan 21, 2016 8.910 9.090 8.660 8.800 311,382 -0.01(-0.11%)
Jan 20, 2016 8.430 8.950 8.290 8.810 611,527 +0.22(+2.56%)
Jan 19, 2016 9.130 9.280 8.350 8.590 652,994 -0.46(-5.08%)
Jan 15, 2016 9.110 9.050 9.050 9.050 672,700 -0.37(-3.93%)
Jan 14, 2016 9.170 9.680 8.735 9.420 706,533 +0.28(+3.06%)
Jan 13, 2016 9.790 9.790 9.110 9.140 515,050 -0.59(-6.06%)
Jan 12, 2016 9.500 9.790 9.410 9.730 744,411 +0.36(+3.84%)
Jan 11, 2016 9.650 9.975 8.920 9.370 908,655 -0.30(-3.10%)
Jan 08, 2016 10.40 10.49 9.610 9.670 676,100 -0.69(-6.66%)
Jan 07, 2016 10.39 10.45 10.08 10.36 597,934 -0.08(-0.77%)
Jan 06, 2016 10.47 10.72 10.20 10.44 498,403 -0.18(-1.69%)
Jan 05, 2016 10.49 10.67 10.27 10.62 458,726 +0.24(+2.31%)
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.