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 (%)
Apr 29, 2011 8.940 9.050 8.850 8.880 485,544 -0.03(-0.34%)
Apr 28, 2011 9.150 9.360 8.850 8.910 886,944 -0.15(-1.66%)
Apr 27, 2011 9.070 9.100 8.820 9.060 506,808 +0.03(+0.33%)
Apr 26, 2011 8.820 9.120 8.600 9.030 1,238,915 +0.21(+2.38%)
Apr 25, 2011 8.840 9.000 8.530 8.820 1,696,923 +0.53(+6.39%)
Apr 21, 2011 8.100 8.300 8.100 8.290 562,839 +0.18(+2.22%)
Apr 20, 2011 8.050 8.200 8.000 8.110 427,467 +0.07(+0.87%)
Apr 19, 2011 8.120 8.180 7.990 8.040 320,689 -0.13(-1.59%)
Apr 18, 2011 8.000 8.170 7.890 8.170 525,909 +0.02(+0.25%)
Apr 15, 2011 7.780 8.150 7.680 8.150 824,543 +0.33(+4.22%)
Apr 14, 2011 7.610 7.830 7.540 7.820 403,053 +0.12(+1.56%)
Apr 13, 2011 7.750 7.790 7.520 7.700 456,974 +0.25(+3.36%)
Apr 12, 2011 7.750 7.810 7.430 7.450 532,901 -0.28(-3.62%)
Apr 11, 2011 8.310 8.320 7.620 7.730 762,134 -0.60(-7.20%)
Apr 08, 2011 8.250 8.420 8.160 8.330 741,222 +0.15(+1.83%)
Apr 07, 2011 8.500 8.820 8.000 8.180 2,252,702 +0.03(+0.37%)
Apr 06, 2011 8.150 8.260 7.770 8.150 1,311,549 +0.13(+1.62%)
Apr 05, 2011 8.060 8.130 7.780 8.020 601,667 -0.04(-0.50%)
Apr 04, 2011 7.690 8.110 7.600 8.060 1,344,868 +0.32(+4.13%)
Apr 01, 2011 7.530 7.750 7.200 7.740 1,058,575 +0.23(+3.06%)
Mar 31, 2011 7.510 7.520 7.310 7.510 593,635 +0.08(+1.08%)
Mar 30, 2011 7.430 7.615 7.270 7.430 1,118,401 +0.03(+0.41%)
Mar 29, 2011 7.250 7.400 7.060 7.400 856,749 +0.24(+3.35%)
Mar 28, 2011 7.500 7.850 7.150 7.160 1,680,886 -0.25(-3.37%)
Mar 25, 2011 6.610 7.700 6.540 7.410 4,074,590 +1.04(+16.33%)
Mar 24, 2011 6.670 6.810 6.370 6.370 1,033,385 -0.30(-4.50%)
Mar 23, 2011 6.370 6.820 6.300 6.670 1,182,163 +0.36(+5.71%)
Mar 22, 2011 6.650 6.700 6.230 6.310 1,485,890 -0.31(-4.65%)
Mar 21, 2011 6.530 6.930 6.390 6.618 1,223,288 -0.00(-0.03%)
Mar 18, 2011 6.930 7.000 6.560 6.620 1,317,228 -0.19(-2.79%)
Mar 17, 2011 6.910 7.080 6.750 6.810 1,081,593 -0.12(-1.73%)
Mar 16, 2011 7.350 7.440 6.800 6.930 1,175,471 -0.45(-6.10%)
Mar 15, 2011 7.250 7.500 6.780 7.380 3,388,904 -0.73(-9.00%)
Mar 14, 2011 7.520 8.190 7.390 8.110 1,995,619 +0.47(+6.15%)
Mar 11, 2011 7.720 7.818 7.580 7.640 620,171 -0.09(-1.16%)
Mar 10, 2011 7.970 8.050 7.600 7.730 912,939 -0.41(-5.04%)
Mar 09, 2011 8.010 8.380 7.700 8.140 812,674 +0.02(+0.22%)
Mar 08, 2011 8.140 8.210 8.030 8.123 375,440 -0.06(-0.70%)
Mar 07, 2011 8.400 8.440 7.750 8.180 1,155,878 -0.19(-2.27%)
Mar 04, 2011 8.420 8.750 8.050 8.370 1,317,101 -0.12(-1.41%)
Mar 03, 2011 8.000 8.550 7.420 8.490 4,654,784 +1.42(+20.08%)
Mar 02, 2011 9.250 9.340 6.680 7.070 7,403,022 -2.23(-23.98%)
Mar 01, 2011 9.480 9.500 9.050 9.300 799,100 +0.27(+2.99%)
Feb 28, 2011 9.100 9.240 8.880 9.030 605,448 +0.19(+2.15%)
Feb 25, 2011 9.090 9.100 8.550 8.840 810,102 -0.14(-1.56%)
Feb 24, 2011 8.990 9.220 8.810 8.980 522,067 +0.03(+0.34%)
Feb 23, 2011 8.930 9.140 8.350 8.950 1,053,690 +0.06(+0.67%)
Feb 22, 2011 9.080 9.120 8.610 8.890 1,059,685 -0.31(-3.37%)
Feb 18, 2011 9.440 9.490 9.150 9.200 673,165 -0.15(-1.60%)
Feb 17, 2011 9.470 9.550 9.250 9.350 527,436 -0.16(-1.68%)
Feb 16, 2011 9.590 9.620 9.370 9.510 556,945 -0.07(-0.73%)
Feb 15, 2011 9.600 9.670 9.500 9.580 437,112 -0.02(-0.21%)
Feb 14, 2011 9.550 9.700 9.480 9.600 723,035 +0.20(+2.13%)
Feb 11, 2011 9.490 9.550 9.300 9.400 719,097 +0.02(+0.21%)
Feb 10, 2011 8.990 9.470 8.990 9.380 607,087 +0.33(+3.65%)
Feb 09, 2011 9.030 9.170 8.990 9.050 850,786 -0.23(-2.48%)
Feb 08, 2011 9.290 9.350 8.980 9.280 1,045,128 -0.06(-0.64%)
Feb 07, 2011 9.490 9.860 9.250 9.340 1,199,847 -0.12(-1.27%)
Feb 04, 2011 10.20 10.53 9.430 9.460 2,873,889 -0.43(-4.35%)
Feb 03, 2011 9.700 10.01 9.220 9.890 1,260,805 +0.32(+3.34%)
Feb 02, 2011 9.280 9.750 9.150 9.570 831,026 +0.29(+3.13%)
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.