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 (%)
Feb 26, 2010 2.700 2.720 2.610 2.620 61,668 -0.09(-3.32%)
Feb 25, 2010 2.700 2.740 2.620 2.710 210,145 +0.04(+1.50%)
Feb 24, 2010 2.690 2.700 2.600 2.670 212,083 +0.06(+2.30%)
Feb 23, 2010 2.570 2.700 2.560 2.610 169,649 +0.00(+0.00%)
Feb 22, 2010 2.730 2.730 2.600 2.610 170,514 +0.00(+0.00%)
Feb 19, 2010 2.580 2.700 2.530 2.610 185,563 -0.02(-0.76%)
Feb 18, 2010 2.840 2.840 2.500 2.630 180,257 -0.07(-2.59%)
Feb 17, 2010 2.680 2.760 2.660 2.700 244,196 +0.07(+2.66%)
Feb 16, 2010 2.550 2.700 2.524 2.630 231,656 +0.08(+3.14%)
Feb 12, 2010 2.520 2.550 2.550 2.550 157,200 +0.04(+1.59%)
Feb 11, 2010 2.490 2.550 2.490 2.510 123,483 +0.01(+0.40%)
Feb 10, 2010 2.550 2.550 2.450 2.500 137,269 -0.05(-1.96%)
Feb 09, 2010 2.560 2.640 2.450 2.550 164,579 -0.02(-0.78%)
Feb 08, 2010 2.710 2.710 2.440 2.570 169,878 +0.04(+1.58%)
Feb 05, 2010 2.790 2.790 2.450 2.530 332,953 -0.14(-5.24%)
Feb 04, 2010 2.650 2.850 2.500 2.670 722,914 -0.06(-2.20%)
Feb 03, 2010 2.660 3.030 2.570 2.730 2,439,629 +0.29(+11.89%)
Feb 02, 2010 2.080 2.490 2.010 2.440 996,748 +0.39(+19.02%)
Feb 01, 2010 2.040 2.150 2.020 2.050 693,820 +0.03(+1.49%)
Jan 29, 2010 2.450 2.450 2.020 2.020 737,632 -0.21(-9.42%)
Jan 28, 2010 2.290 2.490 2.100 2.230 926,322 +0.10(+4.69%)
Jan 27, 2010 2.290 2.290 2.050 2.130 889,420 -0.25(-10.50%)
Jan 26, 2010 2.540 2.540 2.270 2.380 710,203 -0.20(-7.75%)
Jan 25, 2010 3.130 3.150 2.370 2.580 711,482 -0.57(-18.10%)
Jan 22, 2010 3.150 3.230 3.150 3.150 86,781 +0.00(+0.00%)
Jan 21, 2010 3.350 3.400 3.100 3.150 177,989 -0.20(-5.97%)
Jan 20, 2010 3.500 3.560 3.300 3.350 113,617 -0.14(-4.09%)
Jan 19, 2010 3.550 3.620 3.400 3.493 174,376 -0.10(-2.71%)
Jan 15, 2010 3.780 3.590 3.590 3.590 156,700 -0.11(-2.97%)
Jan 14, 2010 3.520 3.740 3.510 3.700 184,344 +0.30(+8.82%)
Jan 13, 2010 3.280 3.480 3.280 3.400 241,296 +0.15(+4.62%)
Jan 12, 2010 3.790 3.870 3.150 3.250 741,443 -0.59(-15.36%)
Jan 11, 2010 3.980 3.980 3.790 3.840 99,229 -0.09(-2.25%)
Jan 08, 2010 3.960 3.960 3.840 3.928 110,574 +0.09(+2.30%)
Jan 07, 2010 3.940 3.970 3.840 3.840 80,039 -0.04(-1.03%)
Jan 06, 2010 4.000 4.000 3.800 3.880 99,650 +0.01(+0.26%)
Jan 05, 2010 3.950 3.950 3.750 3.870 138,871 +0.17(+4.59%)
Jan 04, 2010 4.000 4.000 3.700 3.700 202,011 -0.22(-5.61%)
Dec 31, 2009 3.800 3.920 3.920 3.920 85,200 +0.02(+0.51%)
Dec 30, 2009 3.780 3.900 3.750 3.900 123,912 +0.01(+0.26%)
Dec 29, 2009 3.900 3.990 3.840 3.890 85,301 +0.01(+0.26%)
Dec 28, 2009 3.800 4.050 3.750 3.880 137,396 +0.11(+2.92%)
Dec 24, 2009 3.890 3.910 3.750 3.770 290,388 -0.12(-3.08%)
Dec 23, 2009 3.940 4.000 3.874 3.890 56,845 -0.09(-2.26%)
Dec 22, 2009 4.030 4.058 3.850 3.980 108,593 -0.05(-1.24%)
Dec 21, 2009 4.300 4.300 4.000 4.030 110,126 -0.30(-6.93%)
Dec 18, 2009 4.200 4.340 4.100 4.330 53,526 +0.21(+5.10%)
Dec 17, 2009 4.300 4.450 4.110 4.120 111,519 -0.18(-4.19%)
Dec 16, 2009 4.250 4.300 4.170 4.300 104,959 +0.02(+0.47%)
Dec 15, 2009 4.350 4.350 4.200 4.280 71,194 -0.07(-1.61%)
Dec 14, 2009 4.260 4.350 4.150 4.350 70,553 +0.15(+3.57%)
Dec 11, 2009 4.210 4.500 4.200 4.200 71,067 -0.03(-0.71%)
Dec 10, 2009 4.570 4.570 4.210 4.230 64,928 -0.32(-7.03%)
Dec 09, 2009 4.490 4.550 4.100 4.550 126,579 +0.08(+1.79%)
Dec 08, 2009 4.450 4.470 4.050 4.470 86,085 +0.19(+4.34%)
Dec 07, 2009 3.950 4.300 3.900 4.284 254,926 +0.40(+10.41%)
Dec 04, 2009 3.890 3.890 3.450 3.880 241,715 +0.35(+9.92%)
Dec 03, 2009 3.820 3.940 3.500 3.530 216,800 -0.33(-8.55%)
Dec 02, 2009 4.050 4.050 3.800 3.860 116,695 -0.14(-3.50%)
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.