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, 2017 12.65 12.80 12.30 12.60 531,158 +0.15(+1.20%)
Aug 30, 2017 12.30 12.75 12.10 12.45 578,556 +0.15(+1.22%)
Aug 29, 2017 11.75 12.35 11.45 12.30 605,173 +0.50(+4.24%)
Aug 28, 2017 11.30 12.30 11.20 11.80 962,093 +0.60(+5.36%)
Aug 25, 2017 11.20 11.25 11.00 11.20 168,059 +0.10(+0.90%)
Aug 24, 2017 11.20 11.35 10.95 11.10 351,183 +0.00(+0.00%)
Aug 23, 2017 11.20 11.20 10.90 11.10 310,676 -0.05(-0.45%)
Aug 22, 2017 10.90 11.20 10.75 11.15 494,883 +0.40(+3.72%)
Aug 21, 2017 10.50 10.90 10.40 10.75 410,540 +0.30(+2.87%)
Aug 18, 2017 10.55 10.57 10.20 10.45 463,451 -0.20(-1.88%)
Aug 17, 2017 11.10 11.10 10.45 10.65 356,192 -0.35(-3.18%)
Aug 16, 2017 11.30 11.35 10.80 11.00 531,583 -0.15(-1.35%)
Aug 15, 2017 11.10 11.30 10.75 11.15 541,470 +0.20(+1.83%)
Aug 14, 2017 10.55 11.10 10.50 10.95 618,772 +0.65(+6.31%)
Aug 11, 2017 9.700 10.45 9.600 10.30 558,369 +0.70(+7.29%)
Aug 10, 2017 9.800 9.900 9.600 9.600 308,424 -0.15(-1.54%)
Aug 09, 2017 9.500 9.850 9.250 9.750 271,337 +0.18(+1.83%)
Aug 08, 2017 10.25 10.29 9.400 9.575 584,899 -0.62(-6.13%)
Aug 07, 2017 9.400 10.25 9.350 10.20 555,750 +0.80(+8.51%)
Aug 04, 2017 9.350 9.600 9.250 9.400 465,177 +0.10(+1.08%)
Aug 03, 2017 8.900 9.350 8.750 9.300 400,187 +0.45(+5.08%)
Aug 02, 2017 8.850 9.050 8.450 8.850 628,942 +0.20(+2.31%)
Aug 01, 2017 8.500 8.700 8.400 8.650 162,648 +0.20(+2.37%)
Jul 31, 2017 8.600 8.600 8.450 8.450 70,069 -0.10(-1.17%)
Jul 28, 2017 8.450 8.625 8.400 8.550 100,200 +0.05(+0.59%)
Jul 27, 2017 8.700 8.750 8.500 8.500 135,593 -0.25(-2.86%)
Jul 26, 2017 8.700 8.850 8.600 8.750 106,661 +0.05(+0.57%)
Jul 25, 2017 8.600 8.800 8.575 8.700 79,143 +0.10(+1.16%)
Jul 24, 2017 8.500 8.600 8.450 8.600 69,680 +0.15(+1.78%)
Jul 21, 2017 8.650 8.650 8.400 8.450 287,851 -0.20(-2.31%)
Jul 20, 2017 8.450 8.650 8.450 8.650 53,365 +0.20(+2.37%)
Jul 19, 2017 8.400 8.500 8.350 8.450 90,393 +0.05(+0.60%)
Jul 18, 2017 8.500 8.550 8.350 8.400 73,227 -0.15(-1.75%)
Jul 17, 2017 8.500 8.650 8.450 8.550 70,941 +0.00(+0.00%)
Jul 14, 2017 8.500 8.550 8.400 8.550 99,031 +0.10(+1.18%)
Jul 13, 2017 8.500 8.500 8.350 8.450 56,868 -0.05(-0.59%)
Jul 12, 2017 8.500 8.650 8.300 8.500 130,562 +0.10(+1.19%)
Jul 11, 2017 8.500 8.500 8.400 8.400 70,824 -0.05(-0.59%)
Jul 10, 2017 8.450 8.550 8.400 8.450 173,839 -0.05(-0.59%)
Jul 07, 2017 8.600 8.650 8.450 8.500 119,372 -0.10(-1.16%)
Jul 06, 2017 8.650 8.650 8.350 8.600 124,009 -0.05(-0.58%)
Jul 05, 2017 8.850 8.850 8.500 8.650 95,523 -0.20(-2.26%)
Jul 03, 2017 8.850 8.650 8.850 71,436 +0.20(+2.31%)
Jun 30, 2017 8.850 8.900 8.600 8.650 105,222 -0.15(-1.70%)
Jun 29, 2017 8.850 9.000 8.750 8.800 235,845 -0.05(-0.56%)
Jun 28, 2017 8.750 8.950 8.700 8.850 254,254 +0.20(+2.31%)
Jun 27, 2017 8.650 8.800 8.500 8.650 122,804 -0.10(-1.14%)
Jun 26, 2017 8.900 8.900 8.650 8.750 146,601 -0.10(-1.13%)
Jun 23, 2017 8.900 8.850 902,765 +0.30(+3.51%)
Jun 22, 2017 8.450 8.775 8.450 8.550 300,840 +0.10(+1.18%)
Jun 21, 2017 8.250 8.500 8.150 8.450 248,194 +0.25(+3.05%)
Jun 20, 2017 8.500 8.500 8.150 8.200 84,435 -0.30(-3.53%)
Jun 19, 2017 8.350 8.500 8.350 8.500 186,436 +0.15(+1.80%)
Jun 16, 2017 8.400 8.600 8.050 8.350 426,048 -0.25(-2.91%)
Jun 15, 2017 8.550 8.650 8.550 8.600 39,478 +0.00(+0.00%)
Jun 14, 2017 8.600 8.700 8.416 8.600 93,150 +0.05(+0.58%)
Jun 13, 2017 8.700 8.750 8.400 8.550 201,277 -0.15(-1.72%)
Jun 12, 2017 8.900 9.000 8.600 8.700 203,290 -0.30(-3.33%)
Jun 09, 2017 8.700 9.150 8.700 9.000 415,839 +0.30(+3.45%)
Jun 08, 2017 8.500 8.775 8.400 8.700 132,276 +0.20(+2.35%)
Jun 07, 2017 8.450 8.700 8.375 8.500 232,371 +0.05(+0.59%)
Jun 06, 2017 8.250 8.500 8.200 8.450 181,262 +0.10(+1.20%)
Jun 05, 2017 8.450 8.600 8.300 8.350 140,600 -0.15(-1.76%)
Jun 02, 2017 8.500 8.750 8.350 8.500 362,003 -0.10(-1.16%)
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.