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 (%)
May 31, 2019 6.570 6.725 6.540 6.660 634,900 -0.01(-0.15%)
May 30, 2019 6.640 6.750 6.580 6.670 591,432 -0.02(-0.30%)
May 29, 2019 6.820 6.860 6.530 6.690 914,308 -0.20(-2.90%)
May 28, 2019 6.880 7.320 6.870 6.890 1,667,265 +0.04(+0.58%)
May 24, 2019 6.560 7.010 6.480 6.850 1,169,900 +0.33(+5.06%)
May 23, 2019 6.450 6.700 6.430 6.520 1,166,718 -0.10(-1.51%)
May 22, 2019 6.550 6.900 6.510 6.620 1,015,878 +0.02(+0.30%)
May 21, 2019 6.680 6.870 6.530 6.600 685,763 -0.02(-0.30%)
May 20, 2019 6.460 6.980 6.400 6.620 1,237,428 +0.11(+1.69%)
May 17, 2019 6.510 6.700 6.430 6.510 687,400 -0.10(-1.51%)
May 16, 2019 6.520 6.870 6.330 6.610 660,384 +0.08(+1.23%)
May 15, 2019 6.640 6.790 6.510 6.530 567,242 -0.18(-2.68%)
May 14, 2019 6.370 6.833 6.240 6.710 1,012,616 +0.34(+5.34%)
May 13, 2019 6.530 6.530 6.280 6.370 950,044 -0.29(-4.35%)
May 10, 2019 6.940 7.060 6.570 6.660 953,900 -0.30(-4.31%)
May 09, 2019 7.340 7.353 6.950 6.960 865,931 -0.50(-6.70%)
May 08, 2019 7.190 7.650 6.800 7.460 1,169,725 -0.39(-4.97%)
May 07, 2019 7.760 7.910 7.700 7.850 620,505 -0.06(-0.76%)
May 06, 2019 7.970 8.000 7.770 7.910 489,240 -0.19(-2.35%)
May 03, 2019 8.050 8.130 7.970 8.100 325,700 +0.11(+1.38%)
May 02, 2019 7.990 8.110 7.740 7.990 289,293 -0.06(-0.75%)
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.