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 (%)
Jun 28, 2013 5.210 5.360 5.210 5.350 2,032,810 +0.11(+2.10%)
Jun 26, 2013 5.370 5.450 5.150 5.240 0 -0.10(-1.87%)
Jun 25, 2013 5.150 5.460 5.100 5.340 0 +0.21(+4.09%)
Jun 24, 2013 5.010 5.195 5.000 5.130 0 +0.02(+0.39%)
Jun 21, 2013 5.280 5.420 4.980 5.110 1,110,422 -0.21(-3.95%)
Jun 20, 2013 5.510 5.520 5.280 5.320 0 -0.22(-3.97%)
Jun 19, 2013 5.510 5.670 5.500 5.540 0 +0.03(+0.54%)
Jun 18, 2013 5.580 5.630 5.430 5.510 0 -0.08(-1.43%)
Jun 17, 2013 5.600 5.670 5.500 5.590 0 +0.05(+0.90%)
Jun 14, 2013 5.780 5.790 5.520 5.540 0 -0.24(-4.15%)
Jun 13, 2013 5.410 5.860 5.310 5.780 1,169,157 +0.39(+7.24%)
Jun 12, 2013 5.340 5.590 5.309 5.390 814,447 +0.10(+1.89%)
Jun 11, 2013 5.260 5.400 5.120 5.290 532,659 +0.01(+0.19%)
Jun 10, 2013 5.170 5.350 5.160 5.280 0 +0.11(+2.13%)
Jun 07, 2013 5.110 5.240 5.080 5.170 0 +0.10(+1.97%)
Jun 06, 2013 5.070 5.160 5.000 5.070 480,197 +0.00(+0.00%)
Jun 05, 2013 5.100 5.250 5.070 5.070 0 -0.04(-0.78%)
Jun 04, 2013 5.080 5.150 5.050 5.110 0 +0.03(+0.59%)
Jun 03, 2013 5.050 5.160 4.990 5.080 533,145 +0.03(+0.59%)
May 31, 2013 5.110 5.180 5.050 5.050 461,527 -0.06(-1.17%)
May 30, 2013 5.050 5.136 4.980 5.110 708,841 +0.05(+0.99%)
May 29, 2013 5.060 5.150 5.030 5.060 418,579 +0.00(+0.00%)
May 28, 2013 5.060 5.230 5.030 5.060 794,987 +0.04(+0.80%)
May 24, 2013 5.030 5.130 5.000 5.020 0 -0.02(-0.40%)
May 23, 2013 5.140 5.240 4.960 5.040 0 -0.09(-1.75%)
May 22, 2013 5.040 5.490 5.030 5.130 3,139,067 +0.10(+1.99%)
May 21, 2013 5.030 5.079 4.980 5.030 590,227 +0.03(+0.60%)
May 20, 2013 5.010 5.030 4.940 5.000 0 -0.03(-0.60%)
May 17, 2013 5.060 5.110 5.000 5.030 0 -0.02(-0.40%)
May 16, 2013 5.070 5.110 5.000 5.050 418,872 +0.00(+0.00%)
May 15, 2013 5.160 5.160 5.000 5.050 0 +0.04(+0.80%)
May 13, 2013 5.250 5.290 4.970 5.010 0 -0.23(-4.39%)
May 10, 2013 5.110 5.300 5.060 5.240 0 +0.14(+2.75%)
May 09, 2013 4.950 5.125 4.920 5.100 0 +0.14(+2.82%)
May 08, 2013 5.020 5.022 4.870 4.960 0 -0.06(-1.20%)
May 07, 2013 4.870 5.040 4.750 5.020 0 +0.16(+3.29%)
May 06, 2013 5.100 5.150 4.750 4.860 3,082,308 -0.14(-2.80%)
May 03, 2013 5.030 6.880 4.950 5.000 0 -1.88(-27.33%)
May 02, 2013 6.610 6.890 6.500 6.880 981,900 +0.28(+4.24%)
May 01, 2013 6.790 6.820 6.540 6.600 0 -0.17(-2.51%)
Apr 30, 2013 6.710 6.790 6.600 6.770 0 +0.08(+1.20%)
Apr 29, 2013 6.850 6.900 6.650 6.690 639,344 -0.14(-2.05%)
Apr 26, 2013 6.820 6.930 6.812 6.830 519,778 -0.03(-0.44%)
Apr 25, 2013 6.860 6.949 6.780 6.860 514,360 +0.00(+0.00%)
Apr 24, 2013 6.900 6.920 6.700 6.860 507,909 +0.06(+0.88%)
Apr 23, 2013 6.490 6.960 6.490 6.800 564,442 +0.33(+5.13%)
Apr 22, 2013 6.600 6.670 6.300 6.468 958,199 -0.13(-2.00%)
Apr 19, 2013 6.700 6.750 6.570 6.600 439,193 -0.09(-1.35%)
Apr 18, 2013 6.910 7.000 6.610 6.690 666,097 -0.16(-2.34%)
Apr 17, 2013 7.190 7.240 6.800 6.850 834,328 -0.40(-5.52%)
Apr 16, 2013 7.420 7.420 7.152 7.250 554,601 -0.16(-2.16%)
Apr 15, 2013 7.440 7.470 7.180 7.410 598,757 -0.04(-0.54%)
Apr 12, 2013 7.350 7.450 7.251 7.450 221,487 +0.09(+1.22%)
Apr 11, 2013 7.390 7.480 7.280 7.360 330,463 -0.03(-0.41%)
Apr 10, 2013 7.250 7.420 7.180 7.390 459,306 +0.13(+1.79%)
Apr 09, 2013 7.460 7.480 7.260 7.260 284,767 -0.20(-2.68%)
Apr 08, 2013 7.360 7.525 7.260 7.460 400,871 +0.14(+1.91%)
Apr 05, 2013 7.200 7.450 7.160 7.320 446,136 +0.02(+0.27%)
Apr 04, 2013 7.170 7.300 7.110 7.300 362,785 +0.12(+1.67%)
Apr 03, 2013 7.170 7.215 7.070 7.180 321,260 +0.02(+0.28%)
Apr 02, 2013 7.290 7.300 7.144 7.160 336,683 -0.08(-1.10%)
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.