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 (%)
Jan 31, 2011 9.300 9.400 8.950 9.050 526,877 -0.25(-2.69%)
Jan 28, 2011 9.300 9.540 9.110 9.300 1,264,217 -0.05(-0.53%)
Jan 27, 2011 9.070 9.570 9.060 9.350 1,183,453 +0.30(+3.31%)
Jan 26, 2011 8.650 9.170 8.500 9.050 1,183,060 +0.61(+7.23%)
Jan 25, 2011 8.380 8.630 8.310 8.440 751,418 +0.16(+1.93%)
Jan 24, 2011 8.560 8.760 8.250 8.280 880,571 -0.30(-3.50%)
Jan 21, 2011 8.970 9.050 8.540 8.580 763,704 -0.32(-3.60%)
Jan 20, 2011 8.950 8.950 8.540 8.900 1,105,291 -0.18(-1.98%)
Jan 19, 2011 9.820 9.820 8.980 9.080 1,260,377 -0.52(-5.42%)
Jan 18, 2011 9.890 9.900 9.510 9.600 880,217 -0.26(-2.64%)
Jan 14, 2011 10.49 10.56 9.540 9.860 1,403,445 -0.51(-4.92%)
Jan 13, 2011 9.950 10.49 9.820 10.37 1,833,675 +0.52(+5.28%)
Jan 12, 2011 9.870 9.980 9.410 9.850 1,101,481 +0.11(+1.13%)
Jan 11, 2011 9.890 10.05 9.220 9.740 2,429,736 -0.03(-0.31%)
Jan 10, 2011 9.000 10.08 8.900 9.770 3,529,497 +0.73(+8.08%)
Jan 07, 2011 8.790 9.130 8.390 9.040 1,177,589 +0.26(+2.96%)
Jan 06, 2011 8.520 8.850 8.350 8.780 1,407,356 +0.45(+5.40%)
Jan 05, 2011 7.830 8.360 7.770 8.330 1,433,129 +0.58(+7.48%)
Jan 04, 2011 7.980 8.000 7.550 7.750 533,723 -0.16(-2.02%)
Jan 03, 2011 7.780 8.000 7.710 7.910 860,050 +0.29(+3.81%)
Dec 31, 2010 7.620 7.730 7.550 7.620 471,559 +0.09(+1.20%)
Dec 30, 2010 7.450 7.640 7.350 7.530 430,180 +0.08(+1.07%)
Dec 29, 2010 7.530 7.680 7.360 7.450 527,259 -0.02(-0.27%)
Dec 28, 2010 7.620 7.800 7.440 7.470 619,393 +0.10(+1.36%)
Dec 27, 2010 7.600 7.630 7.350 7.370 381,303 -0.25(-3.28%)
Dec 23, 2010 7.490 7.690 7.410 7.620 602,847 +0.13(+1.74%)
Dec 22, 2010 7.870 7.950 7.360 7.490 1,139,909 -0.42(-5.31%)
Dec 21, 2010 8.000 8.100 7.850 7.910 569,181 -0.07(-0.88%)
Dec 20, 2010 7.990 8.220 7.850 7.980 960,388 +0.09(+1.14%)
Dec 17, 2010 8.260 8.360 7.700 7.890 1,351,959 -0.35(-4.25%)
Dec 16, 2010 8.320 8.580 8.060 8.240 988,528 +0.23(+2.87%)
Dec 15, 2010 8.190 8.360 7.870 8.010 619,370 -0.17(-2.08%)
Dec 14, 2010 8.100 8.400 7.800 8.180 907,986 -0.21(-2.50%)
Dec 13, 2010 8.620 9.180 8.220 8.390 1,880,699 -0.33(-3.78%)
Dec 10, 2010 8.350 8.949 8.180 8.720 1,769,919 +0.47(+5.70%)
Dec 09, 2010 8.000 8.580 7.770 8.250 2,555,474 +0.29(+3.64%)
Dec 08, 2010 8.150 8.380 7.830 7.960 1,503,979 -0.15(-1.85%)
Dec 07, 2010 7.700 8.190 7.560 8.110 2,216,159 +0.67(+9.01%)
Dec 06, 2010 7.260 7.490 7.230 7.440 687,133 +0.20(+2.76%)
Dec 03, 2010 7.090 7.360 6.920 7.240 455,835 +0.09(+1.26%)
Dec 02, 2010 7.110 7.230 6.850 7.150 803,574 +0.02(+0.28%)
Dec 01, 2010 7.290 7.360 7.000 7.130 515,295 -0.07(-0.97%)
Nov 30, 2010 7.350 7.500 7.150 7.200 510,382 -0.22(-2.96%)
Nov 29, 2010 7.050 7.500 7.050 7.420 633,696 +0.36(+5.10%)
Nov 26, 2010 7.240 7.240 7.050 7.060 137,415 -0.19(-2.62%)
Nov 24, 2010 7.130 7.250 7.250 7.250 496,318 +0.22(+3.13%)
Nov 23, 2010 7.050 7.170 6.980 7.030 397,866 -0.16(-2.23%)
Nov 22, 2010 7.200 7.450 7.140 7.190 568,267 -0.07(-0.96%)
Nov 19, 2010 7.260 7.540 7.100 7.260 640,902 -0.04(-0.55%)
Nov 18, 2010 6.620 7.440 6.620 7.300 1,419,719 +0.77(+11.79%)
Nov 17, 2010 6.900 6.960 6.480 6.530 835,274 -0.22(-3.26%)
Nov 16, 2010 7.150 7.290 6.710 6.750 1,264,384 -0.65(-8.78%)
Nov 15, 2010 7.750 7.850 7.230 7.400 727,283 -0.32(-4.15%)
Nov 12, 2010 7.090 7.720 7.020 7.720 1,638,612 +0.56(+7.82%)
Nov 11, 2010 7.950 8.040 7.110 7.160 2,005,736 -1.13(-13.63%)
Nov 10, 2010 8.530 8.570 8.050 8.290 1,586,463 -0.24(-2.81%)
Nov 09, 2010 8.190 8.700 8.030 8.530 1,593,967 +0.33(+4.02%)
Nov 08, 2010 8.190 8.250 8.000 8.200 1,068,730 -0.04(-0.49%)
Nov 05, 2010 7.990 8.250 7.990 8.240 588,758 +0.30(+3.78%)
Nov 04, 2010 7.950 8.200 7.850 7.940 732,041 +0.10(+1.28%)
Nov 03, 2010 7.790 7.980 7.570 7.840 516,338 +0.06(+0.73%)
Nov 02, 2010 7.370 7.850 7.200 7.783 1,153,032 +0.48(+6.62%)
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.