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 (%)
Dec 29, 2017 18.45 18.45 18.45 0 -1.20(-6.11%)
Dec 28, 2017 20.00 20.14 19.60 19.65 326,098 -0.35(-1.75%)
Dec 27, 2017 19.80 20.73 19.80 20.00 462,900 +0.25(+1.27%)
Dec 26, 2017 19.85 20.05 19.61 19.75 341,085 -0.25(-1.25%)
Dec 22, 2017 19.90 20.20 19.65 20.00 385,066 +0.10(+0.50%)
Dec 21, 2017 20.10 20.25 19.20 19.90 734,866 -0.15(-0.75%)
Dec 20, 2017 20.50 20.75 19.85 20.05 494,247 -0.30(-1.47%)
Dec 19, 2017 20.80 21.10 20.30 20.35 371,222 -0.35(-1.69%)
Dec 18, 2017 20.50 21.10 20.45 20.70 454,631 +0.55(+2.73%)
Dec 15, 2017 19.70 20.25 19.65 20.15 1,057,578 +0.45(+2.28%)
Dec 14, 2017 20.15 20.65 19.60 19.70 573,009 -0.20(-1.01%)
Dec 13, 2017 19.35 20.10 19.32 19.90 988,407 +0.55(+2.84%)
Dec 12, 2017 19.90 20.05 19.30 19.35 694,214 -0.65(-3.25%)
Dec 11, 2017 19.30 20.20 19.27 20.00 653,957 +0.70(+3.63%)
Dec 08, 2017 20.50 20.60 19.25 19.30 640,279 -0.95(-4.69%)
Dec 07, 2017 19.55 20.60 19.50 20.25 986,526 +0.70(+3.58%)
Dec 06, 2017 19.35 19.75 19.13 19.55 617,215 +0.05(+0.26%)
Dec 05, 2017 19.30 20.00 18.80 19.50 774,786 +0.00(+0.00%)
Dec 04, 2017 20.45 20.85 19.20 19.50 866,331 -0.65(-3.23%)
Dec 01, 2017 20.45 20.70 19.50 20.15 806,754 -0.30(-1.47%)
Nov 30, 2017 20.10 21.05 20.05 20.45 1,044,875 +0.60(+3.02%)
Nov 29, 2017 21.40 21.45 19.60 19.85 1,603,982 -1.60(-7.46%)
Nov 28, 2017 22.15 22.60 20.95 21.45 1,305,355 -0.65(-2.94%)
Nov 27, 2017 22.75 23.05 21.75 22.10 1,018,243 -0.70(-3.07%)
Nov 24, 2017 22.85 23.00 22.30 22.80 393,692 +0.20(+0.88%)
Nov 22, 2017 23.50 23.70 22.25 22.60 1,277,442 -0.65(-2.80%)
Nov 21, 2017 22.20 23.30 21.83 23.25 1,237,931 +1.30(+5.92%)
Nov 20, 2017 21.75 22.15 21.60 21.95 1,103,714 +0.50(+2.33%)
Nov 17, 2017 21.65 21.80 21.15 21.45 851,141 +0.05(+0.23%)
Nov 16, 2017 21.55 21.95 21.05 21.40 1,449,604 +0.55(+2.64%)
Nov 15, 2017 20.10 21.15 19.95 20.85 1,240,180 +0.70(+3.47%)
Nov 14, 2017 20.10 20.95 19.65 20.15 1,256,907 +0.30(+1.51%)
Nov 13, 2017 19.50 20.43 19.23 19.85 1,505,844 +0.60(+3.12%)
Nov 10, 2017 18.70 19.81 18.40 19.25 1,335,965 +0.50(+2.67%)
Nov 09, 2017 18.90 19.60 18.45 18.75 834,581 -0.45(-2.34%)
Nov 08, 2017 19.05 19.25 18.80 19.20 625,587 +0.10(+0.52%)
Nov 07, 2017 18.95 19.60 18.70 19.10 1,315,447 +0.25(+1.33%)
Nov 06, 2017 18.00 19.00 18.00 18.85 1,297,450 +0.45(+2.45%)
Nov 03, 2017 19.10 19.20 17.85 18.40 1,556,726 -0.45(-2.39%)
Nov 02, 2017 17.00 19.38 16.25 18.85 3,524,197 +3.15(+20.06%)
Nov 01, 2017 15.90 16.14 14.85 15.70 1,057,068 +0.05(+0.32%)
Oct 31, 2017 17.00 17.00 15.35 15.65 1,227,285 -1.15(-6.85%)
Oct 30, 2017 16.50 17.00 16.07 16.80 1,005,415 +0.50(+3.07%)
Oct 27, 2017 16.30 16.31 15.53 16.30 989,269 +0.58(+3.66%)
Oct 26, 2017 14.75 16.39 14.50 15.72 1,455,959 +1.22(+8.45%)
Oct 25, 2017 17.60 17.70 14.15 14.50 2,676,737 -2.95(-16.91%)
Oct 24, 2017 17.50 18.20 17.40 17.45 1,047,387 +0.05(+0.29%)
Oct 23, 2017 17.25 17.75 17.20 17.40 490,272 +0.25(+1.46%)
Oct 20, 2017 16.40 17.50 16.38 17.15 703,130 +0.85(+5.21%)
Oct 19, 2017 16.70 16.80 16.00 16.30 441,152 -0.05(-0.31%)
Oct 18, 2017 16.00 16.75 15.95 16.35 467,434 +0.50(+3.15%)
Oct 17, 2017 16.10 16.40 15.70 15.85 582,335 -0.10(-0.63%)
Oct 16, 2017 15.65 16.10 15.05 15.95 557,586 +0.25(+1.59%)
Oct 13, 2017 16.20 16.40 15.70 15.70 335,025 -0.30(-1.88%)
Oct 12, 2017 15.85 16.00 15.69 16.00 329,758 +0.15(+0.95%)
Oct 11, 2017 15.95 16.30 15.65 15.85 538,452 -0.20(-1.25%)
Oct 10, 2017 16.40 16.50 15.70 16.05 777,586 -0.35(-2.13%)
Oct 09, 2017 16.40 17.20 16.15 16.40 1,015,080 +0.20(+1.23%)
Oct 06, 2017 16.40 16.64 15.95 16.20 555,371 -0.25(-1.52%)
Oct 05, 2017 16.50 16.85 16.30 16.45 722,853 +0.10(+0.61%)
Oct 04, 2017 15.95 16.55 15.85 16.35 734,919 +0.45(+2.83%)
Oct 03, 2017 15.85 16.20 15.70 15.90 523,453 +0.15(+0.95%)
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.