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 29, 2019 7.590 7.760 7.470 7.680 201,200 -0.08(-1.03%)
Nov 27, 2019 7.740 7.790 7.560 7.760 283,800 +0.02(+0.26%)
Nov 26, 2019 8.070 8.070 7.710 7.740 409,253 -0.36(-4.44%)
Nov 25, 2019 7.700 8.150 7.690 8.100 724,650 +0.39(+5.06%)
Nov 22, 2019 7.910 7.910 7.470 7.710 1,078,700 -0.16(-2.03%)
Nov 21, 2019 8.010 8.040 7.860 7.870 444,043 -0.17(-2.11%)
Nov 20, 2019 8.100 8.270 7.850 8.040 671,761 -0.09(-1.11%)
Nov 19, 2019 7.960 8.160 7.920 8.130 550,012 +0.14(+1.75%)
Nov 18, 2019 8.000 8.230 7.930 7.990 304,413 -0.07(-0.87%)
Nov 15, 2019 8.350 8.350 8.030 8.060 410,600 -0.22(-2.66%)
Nov 14, 2019 8.160 8.400 8.080 8.280 307,983 +0.17(+2.10%)
Nov 13, 2019 8.190 8.220 7.950 8.110 561,619 -0.17(-2.05%)
Nov 12, 2019 8.380 8.480 8.220 8.280 412,276 -0.12(-1.43%)
Nov 11, 2019 8.360 8.660 8.250 8.400 663,663 -0.07(-0.83%)
Nov 08, 2019 8.400 8.570 8.180 8.470 1,186,200 +0.07(+0.83%)
Nov 07, 2019 7.940 8.750 7.464 8.400 2,549,228 +1.08(+14.75%)
Nov 06, 2019 7.640 7.680 7.200 7.320 569,966 -0.32(-4.19%)
Nov 05, 2019 7.840 7.920 7.490 7.640 528,419 -0.14(-1.80%)
Nov 04, 2019 7.490 7.940 7.460 7.780 788,051 +0.33(+4.43%)
Nov 01, 2019 7.410 7.680 7.330 7.450 577,600 +0.08(+1.09%)
Oct 31, 2019 7.120 7.460 7.000 7.370 1,089,609 +0.18(+2.50%)
Oct 30, 2019 7.280 7.370 6.980 7.190 501,933 -0.11(-1.51%)
Oct 29, 2019 7.070 7.320 7.000 7.300 338,264 +0.23(+3.25%)
Oct 28, 2019 7.260 7.380 7.000 7.070 452,018 -0.15(-2.08%)
Oct 25, 2019 7.010 7.270 6.940 7.220 431,800 +0.16(+2.27%)
Oct 24, 2019 7.290 7.440 6.910 7.060 832,785 -0.25(-3.42%)
Oct 23, 2019 7.190 7.430 6.640 7.310 1,621,230 +0.19(+2.67%)
Oct 22, 2019 6.370 7.130 6.250 7.120 2,513,525 +0.74(+11.60%)
Oct 21, 2019 6.460 6.570 6.260 6.380 641,047 -0.02(-0.31%)
Oct 18, 2019 6.330 6.530 6.310 6.400 1,274,500 +0.03(+0.47%)
Oct 17, 2019 6.440 6.500 6.200 6.370 667,283 -0.01(-0.16%)
Oct 16, 2019 6.450 6.610 6.080 6.380 1,797,064 -0.07(-1.09%)
Oct 15, 2019 6.320 6.630 6.300 6.450 921,747 +0.11(+1.65%)
Oct 14, 2019 6.430 6.450 6.260 6.345 408,596 -0.04(-0.70%)
Oct 11, 2019 6.430 6.550 6.300 6.390 602,800 +0.04(+0.63%)
Oct 10, 2019 6.270 6.440 6.240 6.350 477,660 +0.07(+1.20%)
Oct 09, 2019 6.130 6.330 6.050 6.275 793,259 +0.10(+1.54%)
Oct 08, 2019 6.030 6.200 5.960 6.180 473,896 +0.06(+0.98%)
Oct 07, 2019 5.970 6.215 5.960 6.120 465,900 +0.17(+2.77%)
Oct 04, 2019 5.700 6.010 5.690 5.955 344,100 -0.04(-0.58%)
Oct 03, 2019 5.850 6.030 5.640 5.990 482,674 +0.19(+3.28%)
Oct 02, 2019 5.840 5.870 5.570 5.800 907,354 -0.09(-1.53%)
Oct 01, 2019 6.260 6.450 5.870 5.890 381,719 -0.38(-6.06%)
Sep 30, 2019 6.400 6.400 6.170 6.270 364,515 -0.09(-1.42%)
Sep 27, 2019 6.070 6.400 6.010 6.360 534,200 +0.32(+5.21%)
Sep 26, 2019 6.180 6.190 5.970 6.045 429,373 -0.14(-2.26%)
Sep 25, 2019 6.110 6.240 5.970 6.185 391,049 +0.07(+1.23%)
Sep 24, 2019 6.230 6.230 6.000 6.110 500,682 -0.05(-0.81%)
Sep 23, 2019 6.180 6.400 6.010 6.160 662,808 -0.09(-1.44%)
Sep 20, 2019 6.090 6.300 5.960 6.250 764,000 +0.14(+2.29%)
Sep 19, 2019 6.410 6.470 6.060 6.110 687,171 -0.30(-4.68%)
Sep 18, 2019 6.580 6.638 6.250 6.410 675,371 -0.13(-1.99%)
Sep 17, 2019 6.580 6.630 6.370 6.540 698,682 -0.05(-0.76%)
Sep 16, 2019 6.460 6.720 6.460 6.590 476,411 +0.12(+1.85%)
Sep 13, 2019 6.500 6.640 6.370 6.470 354,500 +0.00(+0.00%)
Sep 12, 2019 6.620 6.710 6.310 6.470 667,130 -0.10(-1.52%)
Sep 11, 2019 6.730 6.880 6.500 6.570 794,345 -0.07(-1.05%)
Sep 10, 2019 6.470 6.720 6.330 6.640 550,640 +0.11(+1.68%)
Sep 09, 2019 6.310 6.560 6.250 6.530 517,333 +0.24(+3.82%)
Sep 06, 2019 6.460 6.510 6.170 6.290 422,200 -0.21(-3.23%)
Sep 05, 2019 6.240 6.500 6.150 6.500 607,057 +0.34(+5.52%)
Sep 04, 2019 6.010 6.170 5.850 6.160 483,368 +0.38(+6.57%)
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.