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 (%)
Aug 31, 2012 7.880 7.900 7.450 7.530 796,925 -0.30(-3.83%)
Aug 30, 2012 7.660 7.840 7.580 7.830 805,512 +0.16(+2.09%)
Aug 29, 2012 7.680 7.769 7.520 7.670 827,956 +0.56(+7.88%)
Aug 27, 2012 7.030 7.120 7.010 7.110 891,739 +0.11(+1.57%)
Aug 24, 2012 7.150 7.210 6.900 7.000 3,743,004 -0.14(-1.96%)
Aug 23, 2012 7.320 7.530 7.010 7.140 726,418 -0.20(-2.72%)
Aug 22, 2012 7.290 7.400 6.820 7.340 1,454,494 +0.02(+0.27%)
Aug 21, 2012 7.310 7.510 7.270 7.320 1,388,910 +0.02(+0.27%)
Aug 20, 2012 7.100 7.460 6.900 7.300 4,001,668 -1.12(-13.30%)
Aug 17, 2012 8.410 8.530 8.168 8.420 481,314 +0.01(+0.12%)
Aug 16, 2012 8.330 8.590 8.110 8.410 955,210 +0.22(+2.69%)
Aug 15, 2012 8.260 8.350 7.860 8.190 862,287 -0.05(-0.61%)
Aug 14, 2012 8.800 8.810 8.060 8.240 1,541,028 -0.46(-5.29%)
Aug 13, 2012 8.800 8.845 8.630 8.700 652,118 -0.07(-0.80%)
Aug 10, 2012 8.830 8.849 8.620 8.770 461,187 -0.01(-0.11%)
Aug 09, 2012 8.740 8.940 8.590 8.780 770,265 +0.06(+0.69%)
Aug 08, 2012 8.550 8.768 8.521 8.720 622,208 +0.21(+2.47%)
Aug 07, 2012 8.650 8.660 8.370 8.510 1,148,454 -0.01(-0.12%)
Aug 06, 2012 8.650 9.000 8.450 8.520 1,597,659 +0.21(+2.53%)
Aug 03, 2012 10.27 10.41 8.140 8.310 3,875,350 -2.39(-22.34%)
Aug 02, 2012 10.80 11.07 10.54 10.70 532,425 -0.19(-1.74%)
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.