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%)
Aug 01, 2012 11.13 11.15 10.89 10.89 337,822 -0.21(-1.89%)
Jul 31, 2012 11.16 11.40 11.05 11.10 386,561 -0.13(-1.16%)
Jul 30, 2012 10.85 11.30 10.77 11.23 450,240 +0.38(+3.50%)
Jul 27, 2012 10.58 10.97 10.50 10.85 420,213 +0.26(+2.46%)
Jul 26, 2012 10.75 10.83 10.53 10.59 426,664 -0.13(-1.21%)
Jul 25, 2012 10.85 10.91 10.60 10.72 485,950 -0.07(-0.65%)
Jul 24, 2012 11.00 11.23 10.78 10.79 458,111 -0.26(-2.35%)
Jul 23, 2012 10.93 11.25 10.61 11.05 463,728 -0.06(-0.54%)
Jul 20, 2012 10.92 11.18 10.80 11.11 720,274 +0.23(+2.16%)
Jul 19, 2012 10.65 10.89 10.58 10.88 261,055 +0.24(+2.30%)
Jul 18, 2012 10.50 10.90 10.50 10.63 472,731 +0.12(+1.14%)
Jul 17, 2012 10.77 10.83 10.31 10.51 385,507 +0.11(+1.06%)
Jul 16, 2012 10.44 10.74 10.26 10.40 225,973 -0.11(-1.05%)
Jul 13, 2012 10.41 10.72 10.25 10.51 389,700 +0.16(+1.55%)
Jul 12, 2012 10.52 10.59 10.25 10.35 553,467 -0.24(-2.27%)
Jul 11, 2012 10.92 11.10 10.59 10.59 762,414 -0.35(-3.20%)
Jul 10, 2012 11.01 11.25 10.85 10.94 326,688 -0.02(-0.18%)
Jul 09, 2012 11.00 11.25 10.81 10.96 450,523 -0.31(-2.75%)
Jul 06, 2012 11.21 11.30 10.75 11.27 397,153 -0.12(-1.05%)
Jul 05, 2012 11.38 11.70 11.27 11.39 380,137 -0.06(-0.52%)
Jul 03, 2012 11.19 11.45 11.14 11.45 358,883 +0.25(+2.23%)
Jul 02, 2012 10.87 11.34 10.87 11.20 860,910 +0.29(+2.66%)
Jun 29, 2012 11.00 11.00 10.70 10.91 422,393 +0.23(+2.15%)
Jun 28, 2012 10.69 11.02 10.58 10.68 374,715 -0.13(-1.20%)
Jun 27, 2012 10.28 10.87 10.28 10.81 428,905 +0.50(+4.85%)
Jun 26, 2012 10.23 10.54 10.12 10.31 381,541 +0.07(+0.68%)
Jun 25, 2012 10.26 10.37 10.15 10.24 196,542 -0.20(-1.92%)
Jun 22, 2012 10.12 10.50 10.12 10.44 843,454 +0.37(+3.67%)
Jun 21, 2012 10.34 10.70 10.00 10.07 550,428 -0.24(-2.33%)
Jun 20, 2012 10.34 10.80 10.24 10.31 658,989 -0.10(-0.96%)
Jun 19, 2012 10.00 10.50 9.910 10.41 591,805 +0.47(+4.73%)
Jun 18, 2012 10.00 10.05 9.880 9.940 705,948 -0.11(-1.09%)
Jun 15, 2012 10.17 10.21 9.860 10.05 1,071,207 -0.06(-0.59%)
Jun 14, 2012 10.33 10.55 10.00 10.11 978,993 -0.20(-1.94%)
Jun 13, 2012 10.36 10.40 10.10 10.31 781,160 -0.18(-1.72%)
Jun 12, 2012 10.78 10.87 10.40 10.49 669,182 -0.24(-2.24%)
Jun 11, 2012 11.34 11.40 10.64 10.73 618,569 -0.52(-4.62%)
Jun 08, 2012 10.74 11.25 10.68 11.25 330,083 +0.39(+3.59%)
Jun 07, 2012 11.03 11.27 10.83 10.86 349,319 -0.08(-0.73%)
Jun 06, 2012 10.74 11.00 10.68 10.94 425,254 +0.27(+2.53%)
Jun 05, 2012 10.39 10.75 10.35 10.67 308,539 +0.16(+1.52%)
Jun 04, 2012 10.44 10.56 10.10 10.51 508,028 +0.09(+0.86%)
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.