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 (%)
May 31, 2018 15.15 15.30 15.00 15.20 219,418 +0.00(+0.00%)
May 30, 2018 15.20 15.50 15.12 15.20 209,846 +0.00(+0.00%)
May 29, 2018 15.25 15.28 14.95 15.20 346,676 -0.05(-0.33%)
May 25, 2018 15.25 15.25 15.25 0 -0.30(-1.93%)
May 24, 2018 15.15 15.78 14.95 15.55 449,487 +0.30(+1.97%)
May 23, 2018 15.45 15.68 15.15 15.25 329,025 -0.25(-1.61%)
May 22, 2018 15.75 15.97 15.45 15.50 319,655 -0.35(-2.21%)
May 21, 2018 15.55 16.05 15.45 15.85 440,273 +0.50(+3.26%)
May 18, 2018 15.60 15.70 15.10 15.35 431,746 -0.25(-1.60%)
May 17, 2018 15.25 15.85 15.15 15.60 601,351 +0.35(+2.30%)
May 16, 2018 15.30 15.35 15.05 15.25 342,962 +0.00(+0.00%)
May 15, 2018 15.25 15.65 14.95 15.25 648,767 -0.05(-0.33%)
May 14, 2018 14.80 15.45 14.50 15.30 858,671 +0.65(+4.44%)
May 11, 2018 14.00 14.98 13.95 14.65 718,826 +0.75(+5.40%)
May 10, 2018 14.60 14.69 13.57 13.90 1,032,006 -0.55(-3.81%)
May 09, 2018 13.85 15.70 13.55 14.45 2,982,339 +2.95(+25.65%)
May 08, 2018 11.35 11.60 11.15 11.50 570,429 +0.20(+1.77%)
May 07, 2018 11.55 11.55 11.20 11.30 396,042 -0.20(-1.74%)
May 04, 2018 11.40 11.70 11.40 11.50 266,962 +0.00(+0.00%)
May 03, 2018 11.60 11.65 11.25 11.50 219,986 -0.15(-1.29%)
May 02, 2018 11.30 11.85 11.30 11.65 291,054 +0.30(+2.64%)
May 01, 2018 11.30 11.35 10.90 11.35 332,468 +0.15(+1.34%)
Apr 30, 2018 11.35 11.45 11.10 11.20 175,275 -0.20(-1.75%)
Apr 27, 2018 11.45 11.55 11.22 11.40 126,447 +0.00(+0.00%)
Apr 26, 2018 11.50 11.55 11.35 11.40 189,118 -0.05(-0.44%)
Apr 25, 2018 11.50 11.62 11.35 11.45 233,516 +0.00(+0.00%)
Apr 24, 2018 11.85 12.05 11.45 11.45 188,648 -0.40(-3.38%)
Apr 23, 2018 12.00 12.03 11.65 11.85 158,921 -0.15(-1.25%)
Apr 20, 2018 12.10 12.20 11.95 12.00 169,878 -0.05(-0.41%)
Apr 19, 2018 12.20 12.30 11.85 12.05 194,081 -0.15(-1.23%)
Apr 18, 2018 12.65 12.65 12.05 12.20 307,824 -0.35(-2.79%)
Apr 17, 2018 12.25 12.75 12.15 12.55 294,003 +0.35(+2.87%)
Apr 16, 2018 12.15 12.45 12.00 12.20 375,587 +0.05(+0.41%)
Apr 13, 2018 12.35 12.45 12.00 12.15 631,768 -0.15(-1.22%)
Apr 12, 2018 12.25 12.50 12.18 12.30 214,587 +0.10(+0.82%)
Apr 11, 2018 12.10 12.50 12.10 12.20 267,217 +0.15(+1.24%)
Apr 10, 2018 11.80 12.15 11.70 12.05 690,503 +0.50(+4.33%)
Apr 09, 2018 12.10 12.10 11.45 11.55 306,441 -0.45(-3.75%)
Apr 06, 2018 11.65 12.15 11.47 12.00 723,099 +0.20(+1.69%)
Apr 05, 2018 12.00 12.00 11.38 11.80 406,429 -0.10(-0.84%)
Apr 04, 2018 11.55 11.90 11.15 11.90 411,545 +0.15(+1.28%)
Apr 03, 2018 11.70 11.85 11.43 11.75 404,521 +0.10(+0.86%)
Apr 02, 2018 12.10 12.20 11.45 11.65 337,738 -0.55(-4.51%)
Mar 29, 2018 12.20 12.20 12.20 0 -0.15(-1.21%)
Mar 28, 2018 12.15 12.40 11.90 12.35 388,518 +0.20(+1.65%)
Mar 27, 2018 12.30 12.65 12.10 12.15 333,122 -0.10(-0.82%)
Mar 26, 2018 12.40 12.55 12.05 12.25 200,393 +0.00(+0.00%)
Mar 23, 2018 12.45 12.55 12.15 12.25 304,563 -0.25(-2.00%)
Mar 22, 2018 12.75 12.85 12.45 12.50 355,797 -0.45(-3.47%)
Mar 21, 2018 12.90 13.15 12.64 12.95 220,776 +0.10(+0.78%)
Mar 20, 2018 13.25 13.50 12.80 12.85 358,711 -0.45(-3.38%)
Mar 19, 2018 13.40 13.50 13.00 13.30 448,601 -0.10(-0.75%)
Mar 16, 2018 12.90 13.45 12.65 13.40 775,113 +0.80(+6.35%)
Mar 15, 2018 12.75 12.75 12.45 12.60 716,073 -0.05(-0.40%)
Mar 14, 2018 12.80 12.88 12.55 12.65 442,359 -0.10(-0.78%)
Mar 13, 2018 13.00 13.05 12.70 12.75 532,582 -0.05(-0.39%)
Mar 12, 2018 12.60 12.95 12.40 12.80 801,810 +0.20(+1.59%)
Mar 09, 2018 12.45 12.60 12.05 12.60 1,500,421 +0.57(+4.78%)
Mar 08, 2018 13.05 13.55 12.00 12.03 3,664,935 -3.47(-22.42%)
Mar 07, 2018 15.00 15.70 14.80 15.50 782,491 +0.35(+2.31%)
Mar 06, 2018 15.25 15.40 15.05 15.15 377,982 -0.05(-0.33%)
Mar 05, 2018 15.20 15.40 14.85 15.20 312,079 -0.15(-0.98%)
Mar 02, 2018 15.00 15.50 14.73 15.35 258,475 +0.20(+1.32%)
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.