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, 2012 10.75 10.99 10.21 10.61 738,809 -0.09(-0.84%)
May 30, 2012 11.53 11.53 10.51 10.70 1,002,353 -0.96(-8.23%)
May 29, 2012 12.19 12.19 11.60 11.66 503,374 -0.34(-2.83%)
May 25, 2012 12.01 12.15 11.71 12.00 649,506 -0.01(-0.08%)
May 24, 2012 12.10 12.11 11.65 12.01 464,390 -0.14(-1.15%)
May 23, 2012 11.30 12.16 11.22 12.15 673,930 +0.66(+5.74%)
May 22, 2012 11.51 11.85 11.42 11.49 636,140 -0.01(-0.09%)
May 21, 2012 10.74 11.55 10.74 11.50 652,260 +0.69(+6.38%)
May 18, 2012 10.92 11.22 10.60 10.81 620,792 +0.09(+0.84%)
May 17, 2012 10.87 10.99 10.63 10.72 545,065 -0.23(-2.10%)
May 16, 2012 11.10 11.40 10.75 10.95 808,877 -0.16(-1.44%)
May 15, 2012 10.82 11.28 10.71 11.11 1,059,125 +0.30(+2.78%)
May 14, 2012 10.94 11.00 10.60 10.81 389,086 -0.12(-1.10%)
May 11, 2012 10.43 11.05 10.36 10.93 1,014,477 +0.28(+2.63%)
May 10, 2012 10.87 11.16 10.50 10.65 724,807 -0.13(-1.21%)
May 09, 2012 10.55 10.84 10.25 10.78 1,252,623 +0.09(+0.84%)
May 08, 2012 10.94 11.00 10.32 10.69 1,157,740 -0.27(-2.46%)
May 07, 2012 11.86 11.86 10.75 10.96 2,140,316 -0.99(-8.28%)
May 04, 2012 12.55 12.75 11.93 11.95 2,022,997 +0.02(+0.17%)
May 03, 2012 12.58 12.75 10.84 11.93 3,190,575 -0.99(-7.66%)
May 02, 2012 12.59 12.94 12.59 12.92 848,637 +0.27(+2.13%)
May 01, 2012 13.13 13.29 12.56 12.65 1,977,246 -0.38(-2.92%)
Apr 30, 2012 12.49 13.27 12.43 13.03 2,595,387 +0.74(+6.02%)
Apr 27, 2012 12.05 12.43 11.82 12.29 1,387,019 +0.30(+2.50%)
Apr 26, 2012 11.49 12.15 11.47 11.99 1,859,001 +0.53(+4.62%)
Apr 25, 2012 11.00 11.50 10.94 11.46 1,820,061 +0.80(+7.50%)
Apr 24, 2012 10.81 10.98 10.65 10.66 591,062 -0.35(-3.18%)
Apr 23, 2012 11.00 11.07 10.50 11.01 866,828 -0.10(-0.90%)
Apr 20, 2012 11.23 11.30 11.09 11.11 572,604 -0.03(-0.27%)
Apr 19, 2012 10.97 11.25 10.80 11.14 719,764 +0.14(+1.27%)
Apr 18, 2012 11.26 11.32 10.90 11.00 715,619 -0.27(-2.40%)
Apr 17, 2012 11.12 11.31 11.00 11.27 814,994 +0.21(+1.90%)
Apr 16, 2012 11.48 11.54 10.96 11.06 763,782 -0.35(-3.07%)
Apr 13, 2012 11.19 11.43 11.15 11.41 604,852 +0.13(+1.15%)
Apr 12, 2012 11.04 11.33 11.04 11.28 757,194 +0.25(+2.27%)
Apr 11, 2012 10.75 11.28 10.75 11.03 823,156 +0.46(+4.35%)
Apr 10, 2012 11.03 11.16 10.41 10.57 860,290 -0.48(-4.34%)
Apr 09, 2012 11.22 11.23 10.80 11.05 816,725 -0.32(-2.81%)
Apr 05, 2012 11.48 11.62 11.20 11.37 680,722 +0.06(+0.53%)
Apr 04, 2012 11.48 11.59 11.00 11.31 976,165 -0.19(-1.65%)
Apr 03, 2012 11.14 11.81 11.14 11.50 1,825,356 +0.35(+3.14%)
Apr 02, 2012 10.66 11.15 10.60 11.15 1,053,662 +0.52(+4.89%)
Mar 30, 2012 10.86 10.96 10.52 10.63 391,336 -0.20(-1.85%)
Mar 29, 2012 10.66 10.90 10.39 10.83 685,790 +0.15(+1.40%)
Mar 28, 2012 11.15 11.17 10.48 10.68 985,251 -0.38(-3.44%)
Mar 27, 2012 11.12 11.25 11.02 11.06 1,014,460 +0.04(+0.36%)
Mar 26, 2012 10.91 11.28 10.90 11.02 1,532,827 +0.19(+1.75%)
Mar 23, 2012 10.73 10.85 10.60 10.83 864,425 +0.20(+1.88%)
Mar 22, 2012 10.60 10.95 10.45 10.63 1,343,219 -0.03(-0.28%)
Mar 21, 2012 10.15 10.96 9.910 10.66 2,547,258 +0.68(+6.81%)
Mar 20, 2012 10.05 10.20 9.813 9.980 878,820 -0.07(-0.70%)
Mar 19, 2012 10.00 10.36 9.950 10.05 1,083,075 +0.05(+0.50%)
Mar 16, 2012 10.00 10.14 9.890 10.00 769,344 -0.05(-0.50%)
Mar 15, 2012 9.970 10.15 9.911 10.05 545,326 +0.09(+0.90%)
Mar 14, 2012 10.17 10.24 9.850 9.960 608,481 -0.14(-1.39%)
Mar 13, 2012 10.11 10.15 9.850 10.10 693,290 +0.07(+0.70%)
Mar 12, 2012 10.11 10.22 9.920 10.03 457,839 -0.01(-0.10%)
Mar 09, 2012 10.10 10.45 9.910 10.04 909,506 -0.09(-0.89%)
Mar 08, 2012 9.800 10.20 9.710 10.13 997,932 +0.48(+4.97%)
Mar 07, 2012 10.00 10.03 9.440 9.650 1,428,430 -0.34(-3.40%)
Mar 06, 2012 9.750 10.22 9.210 9.990 1,569,686 -0.14(-1.38%)
Mar 05, 2012 10.14 10.60 10.01 10.13 1,176,005 -0.03(-0.30%)
Mar 02, 2012 10.45 10.50 10.12 10.16 993,553 -0.33(-3.15%)
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.