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, 2016 5.000 5.080 4.840 4.840 992,427 -0.13(-2.62%)
May 27, 2016 4.950 4.970 4.970 4.970 1,171,200 +0.03(+0.61%)
May 26, 2016 4.820 4.980 4.710 4.940 1,271,444 +0.15(+3.13%)
May 25, 2016 5.030 5.150 4.780 4.790 1,758,487 -0.21(-4.20%)
May 24, 2016 5.290 5.330 4.990 5.000 1,106,961 -0.30(-5.66%)
May 23, 2016 5.430 5.560 5.290 5.300 589,750 -0.16(-2.93%)
May 20, 2016 5.360 5.540 5.250 5.460 876,511 +0.16(+3.02%)
May 19, 2016 5.240 5.410 5.050 5.300 1,457,716 +0.05(+0.95%)
May 18, 2016 5.460 5.530 5.140 5.250 1,430,282 -0.32(-5.75%)
May 17, 2016 5.880 5.940 5.540 5.570 1,594,782 -0.30(-5.11%)
May 16, 2016 6.730 6.750 5.760 5.870 1,726,402 -0.91(-13.42%)
May 13, 2016 7.050 7.090 6.770 6.780 623,367 -0.27(-3.90%)
May 12, 2016 7.360 7.400 6.960 7.055 743,966 -0.31(-4.14%)
May 11, 2016 7.230 7.635 7.160 7.360 1,198,156 -0.65(-8.11%)
May 10, 2016 7.740 8.060 7.610 8.010 450,353 +0.30(+3.89%)
May 09, 2016 7.540 7.775 7.520 7.710 244,225 +0.20(+2.66%)
May 06, 2016 7.780 7.880 7.460 7.510 422,401 -0.34(-4.33%)
May 05, 2016 7.860 7.910 7.760 7.850 204,072 +0.03(+0.38%)
May 04, 2016 7.950 8.000 7.747 7.820 188,808 -0.15(-1.88%)
May 03, 2016 8.090 8.230 7.925 7.970 267,339 -0.19(-2.33%)
May 02, 2016 8.010 8.210 7.820 8.160 341,669 +0.15(+1.87%)
Apr 29, 2016 8.020 8.080 7.900 8.010 231,026 -0.05(-0.68%)
Apr 28, 2016 8.110 8.210 8.030 8.065 256,624 -0.12(-1.41%)
Apr 27, 2016 8.110 8.230 7.970 8.180 401,031 +0.07(+0.86%)
Apr 26, 2016 7.780 8.180 7.780 8.110 383,963 +0.30(+3.84%)
Apr 25, 2016 8.090 8.100 7.760 7.810 255,754 -0.33(-4.05%)
Apr 22, 2016 8.140 8.240 8.060 8.140 270,992 +0.02(+0.25%)
Apr 21, 2016 8.040 8.240 8.020 8.120 262,995 +0.07(+0.87%)
Apr 20, 2016 8.050 8.196 7.970 8.050 161,180 +0.04(+0.50%)
Apr 19, 2016 8.020 8.120 7.980 8.010 300,713 -0.01(-0.12%)
Apr 18, 2016 7.950 8.085 7.939 8.020 187,193 +0.01(+0.19%)
Apr 15, 2016 8.010 8.150 7.940 8.005 159,324 -0.03(-0.44%)
Apr 14, 2016 8.130 8.240 8.005 8.040 212,483 -0.15(-1.83%)
Apr 13, 2016 7.970 8.245 7.930 8.190 372,624 +0.28(+3.54%)
Apr 12, 2016 7.860 8.030 7.820 7.910 427,286 +0.08(+1.02%)
Apr 11, 2016 7.720 7.920 7.720 7.830 595,210 +0.13(+1.69%)
Apr 08, 2016 8.100 8.175 7.650 7.700 397,547 -0.39(-4.82%)
Apr 07, 2016 8.110 8.260 8.050 8.090 360,108 -0.05(-0.68%)
Apr 06, 2016 8.270 8.380 8.090 8.145 321,152 -0.14(-1.75%)
Apr 05, 2016 8.550 8.620 8.050 8.290 419,384 -0.38(-4.38%)
Apr 04, 2016 8.960 8.960 8.630 8.670 351,379 -0.32(-3.56%)
Apr 01, 2016 8.960 9.228 8.920 8.990 362,854 -0.02(-0.22%)
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%)
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.