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 (%)
Sep 28, 2012 8.000 8.614 7.980 8.530 1,093,234 +0.51(+6.36%)
Sep 27, 2012 8.240 8.350 7.950 8.020 894,261 -0.14(-1.72%)
Sep 26, 2012 8.860 8.900 8.150 8.160 1,362,679 -0.71(-8.00%)
Sep 25, 2012 8.770 9.100 8.630 8.870 1,784,506 +0.14(+1.60%)
Sep 24, 2012 8.860 8.920 8.500 8.730 818,185 -0.20(-2.24%)
Sep 21, 2012 9.000 9.260 8.800 8.930 1,362,765 +0.01(+0.11%)
Sep 20, 2012 8.460 8.980 8.350 8.920 1,280,022 +0.54(+6.44%)
Sep 19, 2012 8.500 8.590 8.300 8.380 622,434 -0.11(-1.30%)
Sep 18, 2012 8.900 8.900 8.320 8.490 862,430 -0.17(-1.96%)
Sep 17, 2012 8.470 8.890 8.150 8.660 951,019 +0.21(+2.49%)
Sep 14, 2012 9.000 9.000 8.400 8.450 882,208 -0.18(-2.09%)
Sep 13, 2012 8.260 8.890 8.160 8.630 1,417,557 +0.36(+4.35%)
Sep 12, 2012 8.290 8.396 8.100 8.270 918,567 -0.01(-0.12%)
Sep 11, 2012 8.110 8.390 8.100 8.280 537,677 +0.19(+2.35%)
Sep 10, 2012 8.400 8.480 8.010 8.090 704,778 -0.30(-3.58%)
Sep 07, 2012 8.360 8.470 8.250 8.390 452,509 +0.08(+0.96%)
Sep 06, 2012 8.450 8.515 8.250 8.310 974,071 -0.12(-1.42%)
Sep 05, 2012 7.890 8.600 7.830 8.430 1,559,572 +0.56(+7.12%)
Sep 04, 2012 7.520 7.910 7.520 7.870 773,593 +0.34(+4.52%)
Aug 31, 2012 7.880 7.900 7.450 7.530 796,925 -0.30(-3.83%)
Aug 30, 2012 7.660 7.840 7.580 7.830 805,512 +0.16(+2.09%)
Aug 29, 2012 7.680 7.769 7.520 7.670 827,956 +0.56(+7.88%)
Aug 27, 2012 7.030 7.120 7.010 7.110 891,739 +0.11(+1.57%)
Aug 24, 2012 7.150 7.210 6.900 7.000 3,743,004 -0.14(-1.96%)
Aug 23, 2012 7.320 7.530 7.010 7.140 726,418 -0.20(-2.72%)
Aug 22, 2012 7.290 7.400 6.820 7.340 1,454,494 +0.02(+0.27%)
Aug 21, 2012 7.310 7.510 7.270 7.320 1,388,910 +0.02(+0.27%)
Aug 20, 2012 7.100 7.460 6.900 7.300 4,001,668 -1.12(-13.30%)
Aug 17, 2012 8.410 8.530 8.168 8.420 481,314 +0.01(+0.12%)
Aug 16, 2012 8.330 8.590 8.110 8.410 955,210 +0.22(+2.69%)
Aug 15, 2012 8.260 8.350 7.860 8.190 862,287 -0.05(-0.61%)
Aug 14, 2012 8.800 8.810 8.060 8.240 1,541,028 -0.46(-5.29%)
Aug 13, 2012 8.800 8.845 8.630 8.700 652,118 -0.07(-0.80%)
Aug 10, 2012 8.830 8.849 8.620 8.770 461,187 -0.01(-0.11%)
Aug 09, 2012 8.740 8.940 8.590 8.780 770,265 +0.06(+0.69%)
Aug 08, 2012 8.550 8.768 8.521 8.720 622,208 +0.21(+2.47%)
Aug 07, 2012 8.650 8.660 8.370 8.510 1,148,454 -0.01(-0.12%)
Aug 06, 2012 8.650 9.000 8.450 8.520 1,597,659 +0.21(+2.53%)
Aug 03, 2012 10.27 10.41 8.140 8.310 3,875,350 -2.39(-22.34%)
Aug 02, 2012 10.80 11.07 10.54 10.70 532,425 -0.19(-1.74%)
Aug 01, 2012 11.13 11.15 10.89 10.89 337,822 -0.21(-1.89%)
Jul 31, 2012 11.16 11.40 11.05 11.10 386,561 -0.13(-1.16%)
Jul 30, 2012 10.85 11.30 10.77 11.23 450,240 +0.38(+3.50%)
Jul 27, 2012 10.58 10.97 10.50 10.85 420,213 +0.26(+2.46%)
Jul 26, 2012 10.75 10.83 10.53 10.59 426,664 -0.13(-1.21%)
Jul 25, 2012 10.85 10.91 10.60 10.72 485,950 -0.07(-0.65%)
Jul 24, 2012 11.00 11.23 10.78 10.79 458,111 -0.26(-2.35%)
Jul 23, 2012 10.93 11.25 10.61 11.05 463,728 -0.06(-0.54%)
Jul 20, 2012 10.92 11.18 10.80 11.11 720,274 +0.23(+2.16%)
Jul 19, 2012 10.65 10.89 10.58 10.88 261,055 +0.24(+2.30%)
Jul 18, 2012 10.50 10.90 10.50 10.63 472,731 +0.12(+1.14%)
Jul 17, 2012 10.77 10.83 10.31 10.51 385,507 +0.11(+1.06%)
Jul 16, 2012 10.44 10.74 10.26 10.40 225,973 -0.11(-1.05%)
Jul 13, 2012 10.41 10.72 10.25 10.51 389,700 +0.16(+1.55%)
Jul 12, 2012 10.52 10.59 10.25 10.35 553,467 -0.24(-2.27%)
Jul 11, 2012 10.92 11.10 10.59 10.59 762,414 -0.35(-3.20%)
Jul 10, 2012 11.01 11.25 10.85 10.94 326,688 -0.02(-0.18%)
Jul 09, 2012 11.00 11.25 10.81 10.96 450,523 -0.31(-2.75%)
Jul 06, 2012 11.21 11.30 10.75 11.27 397,153 -0.12(-1.05%)
Jul 05, 2012 11.38 11.70 11.27 11.39 380,137 -0.06(-0.52%)
Jul 03, 2012 11.19 11.45 11.14 11.45 358,883 +0.25(+2.23%)
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.