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 (%)
Nov 30, 2018 9.670 10.24 9.640 10.05 530,900 +0.41(+4.25%)
Nov 29, 2018 9.680 9.840 9.540 9.640 186,184 -0.13(-1.33%)
Nov 28, 2018 9.880 10.01 9.540 9.770 421,820 -0.03(-0.31%)
Nov 27, 2018 10.13 10.24 9.670 9.800 303,063 -0.44(-4.30%)
Nov 26, 2018 10.80 10.80 10.10 10.24 315,967 -0.40(-3.76%)
Nov 23, 2018 10.38 10.81 10.38 10.64 82,300 +0.18(+1.72%)
Nov 21, 2018 10.46 10.46 10.46 0 +0.37(+3.67%)
Nov 20, 2018 9.610 10.30 9.610 10.09 294,358 -0.22(-2.13%)
Nov 19, 2018 10.62 10.88 10.25 10.31 277,491 -0.38(-3.55%)
Nov 16, 2018 10.49 10.74 10.15 10.69 423,900 +0.02(+0.19%)
Nov 15, 2018 10.58 10.76 10.44 10.67 297,495 -0.02(-0.19%)
Nov 14, 2018 10.90 11.01 10.64 10.69 313,252 -0.13(-1.20%)
Nov 13, 2018 10.78 11.00 10.52 10.82 298,568 +0.10(+0.93%)
Nov 12, 2018 11.29 11.29 10.71 10.72 298,620 -0.74(-6.46%)
Nov 09, 2018 11.57 11.61 11.23 11.46 348,300 -0.18(-1.55%)
Nov 08, 2018 11.34 11.88 11.29 11.64 408,357 +0.25(+2.19%)
Nov 07, 2018 11.97 12.32 10.61 11.39 1,198,774 -0.86(-7.02%)
Nov 06, 2018 11.98 12.37 11.61 12.25 269,704 +0.20(+1.66%)
Nov 05, 2018 12.64 12.65 11.99 12.05 227,390 -0.58(-4.59%)
Nov 02, 2018 13.09 13.09 12.38 12.63 288,300 -0.34(-2.62%)
Nov 01, 2018 12.16 13.06 12.16 12.97 308,785 +0.86(+7.10%)
Oct 31, 2018 12.08 12.21 11.86 12.11 251,612 +0.28(+2.37%)
Oct 30, 2018 11.77 12.06 11.63 11.83 404,692 +0.00(+0.00%)
Oct 29, 2018 12.20 12.27 11.75 11.83 291,644 -0.22(-1.83%)
Oct 26, 2018 11.72 12.18 11.56 12.05 286,000 +0.11(+0.92%)
Oct 25, 2018 11.54 12.13 11.53 11.94 496,161 +0.48(+4.19%)
Oct 24, 2018 12.34 12.53 11.35 11.46 658,751 -0.90(-7.28%)
Oct 23, 2018 11.98 12.46 11.55 12.36 321,054 +0.16(+1.31%)
Oct 22, 2018 12.35 12.58 12.04 12.20 339,973 -0.17(-1.37%)
Oct 19, 2018 13.09 13.21 12.29 12.37 324,600 -0.71(-5.43%)
Oct 18, 2018 13.37 13.58 13.07 13.08 203,500 -0.37(-2.75%)
Oct 17, 2018 13.77 13.77 13.32 13.45 160,612 -0.32(-2.32%)
Oct 16, 2018 13.56 13.81 13.33 13.77 266,040 +0.29(+2.15%)
Oct 15, 2018 13.25 13.68 13.02 13.48 155,513 +0.19(+1.43%)
Oct 12, 2018 13.64 13.66 13.03 13.29 265,300 -0.05(-0.37%)
Oct 11, 2018 13.18 13.79 13.10 13.34 284,582 +0.09(+0.68%)
Oct 10, 2018 13.98 13.98 13.19 13.25 278,757 -0.82(-5.83%)
Oct 09, 2018 14.19 14.45 13.90 14.07 287,403 -0.14(-0.99%)
Oct 08, 2018 13.99 14.27 13.87 14.21 231,240 +0.19(+1.36%)
Oct 05, 2018 14.04 14.20 13.76 14.02 307,400 +0.04(+0.29%)
Oct 04, 2018 13.70 14.24 13.32 13.98 809,886 +0.26(+1.90%)
Oct 03, 2018 13.79 14.25 13.34 13.72 658,789 -0.08(-0.58%)
Oct 02, 2018 14.54 14.54 13.75 13.80 328,892 -0.75(-5.15%)
Oct 01, 2018 14.90 14.95 14.52 14.55 222,166 -0.20(-1.36%)
Sep 28, 2018 14.80 14.95 14.65 14.75 430,200 -0.10(-0.67%)
Sep 27, 2018 14.75 15.00 14.50 14.85 272,874 +0.15(+1.02%)
Sep 26, 2018 14.70 14.95 14.40 14.70 231,662 +0.10(+0.68%)
Sep 25, 2018 14.30 14.65 14.05 14.60 460,641 +0.25(+1.74%)
Sep 24, 2018 15.60 15.60 14.21 14.35 493,676 -1.30(-8.31%)
Sep 21, 2018 15.65 15.90 15.60 15.65 449,500 -0.15(-0.95%)
Sep 20, 2018 15.80 15.90 15.65 15.80 179,209 +0.20(+1.28%)
Sep 19, 2018 15.70 15.95 15.55 15.60 216,225 -0.20(-1.27%)
Sep 18, 2018 15.55 15.90 15.55 15.80 163,858 +0.25(+1.61%)
Sep 17, 2018 15.90 16.00 15.55 15.55 211,276 -0.35(-2.20%)
Sep 14, 2018 15.50 16.10 15.45 15.90 188,500 +0.40(+2.58%)
Sep 13, 2018 15.15 15.57 15.15 15.50 245,283 +0.35(+2.31%)
Sep 12, 2018 15.65 15.75 15.00 15.15 254,722 -0.55(-3.50%)
Sep 11, 2018 15.60 15.85 15.40 15.70 246,358 -0.05(-0.32%)
Sep 10, 2018 15.35 15.90 15.20 15.75 174,698 +0.65(+4.30%)
Sep 07, 2018 15.30 15.53 15.05 15.10 175,000 -0.30(-1.95%)
Sep 06, 2018 15.60 15.80 15.25 15.40 129,145 -0.25(-1.60%)
Sep 05, 2018 15.70 15.75 15.20 15.65 261,927 -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.