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 28, 2010 2.340 2.390 2.280 2.350 76,159 +0.01(+0.43%)
May 27, 2010 2.390 2.390 2.300 2.340 129,907 +0.05(+2.18%)
May 26, 2010 2.300 2.330 2.270 2.290 141,297 +0.05(+2.23%)
May 25, 2010 2.160 2.240 2.140 2.240 102,635 -0.02(-0.88%)
May 24, 2010 2.230 2.340 2.150 2.260 201,515 +0.15(+7.11%)
May 21, 2010 2.040 2.160 2.030 2.110 425,725 +0.11(+5.50%)
May 20, 2010 1.980 2.150 1.900 2.000 708,709 -0.21(-9.43%)
May 19, 2010 2.240 2.380 2.120 2.208 163,184 -0.07(-3.14%)
May 18, 2010 2.500 2.500 2.220 2.280 255,769 -0.19(-7.69%)
May 17, 2010 2.620 2.630 2.430 2.470 117,418 -0.16(-6.08%)
May 14, 2010 2.640 2.670 2.500 2.630 122,546 +0.00(+0.00%)
May 13, 2010 2.620 2.697 2.600 2.630 121,317 -0.02(-0.75%)
May 12, 2010 2.750 2.750 2.550 2.650 128,539 +0.13(+5.16%)
May 11, 2010 2.640 2.740 2.350 2.520 390,801 -0.28(-10.00%)
May 10, 2010 2.880 3.000 2.680 2.800 264,731 +0.15(+5.66%)
May 07, 2010 2.670 2.820 2.650 2.650 203,766 +0.04(+1.53%)
May 06, 2010 2.750 2.910 2.610 2.610 214,559 -0.11(-4.04%)
May 05, 2010 2.800 2.938 2.600 2.720 332,836 -0.20(-6.85%)
May 04, 2010 3.030 3.060 2.880 2.920 205,686 -0.11(-3.63%)
May 03, 2010 3.040 3.110 3.030 3.030 86,123 -0.01(-0.33%)
Apr 30, 2010 3.150 3.150 3.000 3.040 204,400 +0.01(+0.33%)
Apr 29, 2010 3.060 3.120 3.030 3.030 178,243 -0.03(-0.98%)
Apr 28, 2010 3.150 3.210 3.041 3.060 204,831 -0.10(-3.16%)
Apr 27, 2010 3.200 3.340 3.140 3.160 380,809 +0.03(+0.96%)
Apr 26, 2010 3.130 3.200 3.120 3.130 236,236 +0.03(+0.97%)
Apr 23, 2010 3.060 3.106 3.050 3.100 263,060 +0.05(+1.64%)
Apr 22, 2010 2.980 3.050 2.950 3.050 174,446 +0.07(+2.35%)
Apr 21, 2010 3.000 3.070 2.960 2.980 315,863 +0.01(+0.34%)
Apr 20, 2010 2.960 3.000 2.880 2.970 97,220 +0.06(+2.06%)
Apr 19, 2010 2.910 2.970 2.860 2.910 112,696 -0.02(-0.68%)
Apr 16, 2010 2.960 2.980 2.850 2.930 131,607 +0.03(+1.03%)
Apr 15, 2010 2.970 3.020 2.830 2.900 255,342 -0.07(-2.36%)
Apr 14, 2010 2.950 3.050 2.920 2.970 186,586 +0.01(+0.34%)
Apr 13, 2010 3.050 3.060 2.960 2.960 134,901 +0.00(+0.00%)
Apr 12, 2010 3.040 3.060 2.940 2.960 198,991 -0.14(-4.52%)
Apr 09, 2010 3.100 3.200 3.030 3.100 149,346 -0.04(-1.27%)
Apr 08, 2010 3.140 3.200 3.060 3.140 220,322 +0.05(+1.62%)
Apr 07, 2010 3.100 3.140 2.900 3.090 367,069 +0.03(+0.98%)
Apr 06, 2010 2.950 3.090 2.920 3.060 497,433 +0.12(+4.08%)
Apr 05, 2010 2.850 3.020 2.846 2.940 319,304 +0.14(+5.00%)
Apr 01, 2010 2.820 2.800 2.800 2.800 103,500 -0.03(-1.06%)
Mar 31, 2010 2.840 2.840 2.744 2.830 43,987 +0.02(+0.71%)
Mar 30, 2010 2.750 2.880 2.680 2.810 173,630 +0.06(+2.18%)
Mar 29, 2010 2.790 2.800 2.750 2.750 139,807 -0.04(-1.43%)
Mar 26, 2010 2.800 2.950 2.790 2.790 173,475 -0.02(-0.71%)
Mar 25, 2010 3.000 3.010 2.790 2.810 208,349 -0.13(-4.42%)
Mar 24, 2010 2.820 3.030 2.800 2.940 298,107 +0.14(+5.00%)
Mar 23, 2010 2.860 2.860 2.800 2.800 168,893 -0.05(-1.75%)
Mar 22, 2010 2.960 2.960 2.810 2.850 243,522 -0.09(-3.06%)
Mar 19, 2010 3.070 3.070 2.900 2.940 193,135 -0.08(-2.65%)
Mar 18, 2010 3.080 3.090 2.940 3.020 233,759 -0.04(-1.31%)
Mar 17, 2010 3.190 3.240 2.950 3.060 363,443 -0.14(-4.38%)
Mar 16, 2010 3.220 3.440 3.170 3.200 643,437 +0.10(+3.23%)
Mar 15, 2010 3.170 3.250 3.050 3.100 323,891 +0.08(+2.65%)
Mar 12, 2010 2.880 3.030 2.870 3.020 318,197 +0.17(+5.96%)
Mar 11, 2010 3.080 3.080 2.740 2.850 358,587 -0.25(-8.06%)
Mar 10, 2010 3.200 3.285 3.100 3.100 344,259 -0.10(-3.13%)
Mar 09, 2010 2.980 3.250 2.950 3.200 732,778 +0.19(+6.31%)
Mar 08, 2010 2.780 3.100 2.760 3.010 580,979 +0.31(+11.48%)
Mar 05, 2010 2.690 2.750 2.666 2.700 308,225 +0.02(+0.75%)
Mar 04, 2010 2.700 2.700 2.650 2.680 65,375 +0.04(+1.52%)
Mar 03, 2010 2.680 2.680 2.620 2.640 95,720 -0.01(-0.38%)
Mar 02, 2010 2.650 2.710 2.600 2.650 151,029 +0.00(+0.00%)
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.