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, 2017 8.300 8.400 8.100 8.350 250,834 +0.05(+0.60%)
May 30, 2017 8.200 8.400 8.155 8.300 149,151 +0.10(+1.22%)
May 26, 2017 8.050 8.300 8.050 8.200 142,650 +0.05(+0.61%)
May 25, 2017 8.100 8.175 8.000 8.150 208,842 +0.05(+0.62%)
May 24, 2017 8.100 8.250 8.050 8.100 144,400 +0.00(+0.00%)
May 23, 2017 8.150 8.200 8.050 8.100 158,683 -0.05(-0.61%)
May 22, 2017 8.250 8.350 8.100 8.150 137,902 -0.05(-0.61%)
May 19, 2017 8.050 8.250 8.025 8.200 136,861 +0.10(+1.23%)
May 18, 2017 8.300 8.350 8.000 8.100 278,381 -0.15(-1.82%)
May 17, 2017 8.600 8.650 8.200 8.250 250,949 -0.50(-5.71%)
May 16, 2017 8.550 8.800 8.500 8.750 341,694 +0.10(+1.16%)
May 15, 2017 8.700 8.850 8.600 8.650 166,511 -0.05(-0.57%)
May 12, 2017 8.750 8.850 8.550 8.700 337,692 -0.05(-0.57%)
May 11, 2017 8.850 8.950 8.650 8.750 337,600 -0.10(-1.13%)
May 10, 2017 8.400 9.150 8.350 8.850 559,334 +0.40(+4.73%)
May 09, 2017 8.050 8.500 8.000 8.450 468,311 +0.45(+5.62%)
May 08, 2017 7.950 8.100 7.850 8.000 348,834 +0.05(+0.63%)
May 05, 2017 8.050 8.100 7.750 7.950 457,241 -0.10(-1.24%)
May 04, 2017 7.800 8.100 7.800 8.050 522,208 +0.25(+3.21%)
May 03, 2017 7.700 8.175 7.400 7.800 937,315 +0.20(+2.63%)
May 02, 2017 7.100 7.700 7.040 7.600 889,121 +0.55(+7.80%)
May 01, 2017 7.100 7.100 6.825 7.050 173,389 -0.05(-0.70%)
Apr 28, 2017 7.050 7.150 6.800 7.100 285,517 +0.05(+0.71%)
Apr 27, 2017 7.000 7.100 6.950 7.050 128,418 +0.10(+1.44%)
Apr 26, 2017 7.000 7.081 6.900 6.950 225,251 -0.10(-1.42%)
Apr 25, 2017 7.150 7.200 7.000 7.050 165,753 +0.00(+0.00%)
Apr 24, 2017 7.150 7.200 6.950 7.050 262,543 +0.00(+0.00%)
Apr 21, 2017 7.100 7.200 7.000 7.050 285,273 -0.10(-1.40%)
Apr 20, 2017 6.900 7.200 6.900 7.150 237,876 +0.30(+4.38%)
Apr 19, 2017 6.800 7.050 6.675 6.850 361,395 +0.05(+0.74%)
Apr 18, 2017 6.800 6.850 6.550 6.800 189,926 -0.10(-1.45%)
Apr 17, 2017 6.700 7.000 6.700 6.900 251,453 +0.20(+2.99%)
Apr 13, 2017 6.650 6.800 6.600 6.700 228,969 +0.05(+0.75%)
Apr 12, 2017 6.950 7.000 6.600 6.650 231,405 -0.40(-5.67%)
Apr 11, 2017 7.000 7.050 6.750 7.050 235,528 +0.10(+1.44%)
Apr 10, 2017 7.150 7.200 6.900 6.950 152,112 -0.15(-2.11%)
Apr 07, 2017 7.050 7.200 7.000 7.100 265,132 +0.05(+0.71%)
Apr 06, 2017 7.000 7.100 6.900 7.050 275,224 +0.05(+0.71%)
Apr 05, 2017 7.100 7.150 7.000 7.000 174,207 -0.05(-0.71%)
Apr 04, 2017 7.100 7.255 7.000 7.050 235,290 -0.05(-0.70%)
Apr 03, 2017 7.200 7.400 7.026 7.100 219,302 -0.10(-1.39%)
Mar 31, 2017 7.050 7.400 6.900 7.200 683,574 +0.25(+3.60%)
Mar 30, 2017 7.050 7.100 6.900 6.950 231,813 -0.05(-0.71%)
Mar 29, 2017 6.850 7.050 6.650 7.000 315,037 +0.15(+2.19%)
Mar 28, 2017 6.400 6.950 6.300 6.850 321,480 +0.40(+6.20%)
Mar 27, 2017 6.450 6.500 6.345 6.450 169,947 +0.00(+0.00%)
Mar 24, 2017 6.650 6.850 6.400 6.450 199,883 -0.20(-3.01%)
Mar 23, 2017 6.700 6.800 6.550 6.650 238,943 +0.00(+0.00%)
Mar 22, 2017 7.150 7.150 6.600 6.650 358,367 -0.45(-6.34%)
Mar 21, 2017 7.100 7.250 6.900 7.100 269,386 -0.05(-0.70%)
Mar 20, 2017 7.050 7.400 7.050 7.150 366,069 +0.00(+0.00%)
Mar 17, 2017 7.200 7.200 7.000 7.150 339,994 -0.10(-1.38%)
Mar 16, 2017 7.050 7.250 7.000 7.250 283,265 +0.20(+2.84%)
Mar 15, 2017 7.100 7.250 6.975 7.050 271,544 +0.00(+0.00%)
Mar 14, 2017 6.950 7.100 6.800 7.050 257,592 +0.10(+1.44%)
Mar 13, 2017 6.900 7.100 6.850 6.950 307,194 +0.10(+1.46%)
Mar 10, 2017 7.050 7.150 6.750 6.850 276,988 -0.15(-2.14%)
Mar 09, 2017 6.850 7.100 6.850 7.000 460,885 +0.25(+3.70%)
Mar 08, 2017 6.500 7.000 5.950 6.750 1,822,644 +0.75(+12.50%)
Mar 07, 2017 6.050 6.200 5.900 6.000 347,274 -0.10(-1.64%)
Mar 06, 2017 6.250 6.250 6.000 6.100 226,299 -0.15(-2.40%)
Mar 03, 2017 6.200 6.300 6.100 6.250 121,647 +0.00(+0.00%)
Mar 02, 2017 6.000 6.300 5.950 6.250 231,287 +0.25(+4.17%)
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.