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 30, 2014 4.650 4.670 4.510 4.540 165,135 -0.09(-1.94%)
May 29, 2014 4.510 4.680 4.510 4.630 201,504 +0.11(+2.43%)
May 28, 2014 4.580 4.640 4.500 4.520 233,199 -0.07(-1.53%)
May 27, 2014 4.650 4.730 4.560 4.590 336,972 +0.01(+0.22%)
May 23, 2014 4.640 4.580 4.580 4.580 208,800 -0.07(-1.51%)
May 22, 2014 4.640 4.650 4.560 4.650 185,193 +0.05(+1.09%)
May 21, 2014 4.690 4.730 4.560 4.600 205,613 -0.05(-1.08%)
May 20, 2014 4.700 4.750 4.590 4.650 235,523 -0.09(-1.90%)
May 19, 2014 4.490 4.770 4.490 4.740 288,723 +0.20(+4.41%)
May 16, 2014 4.570 4.600 4.450 4.540 228,261 -0.04(-0.87%)
May 15, 2014 4.470 4.600 4.430 4.580 357,612 +0.08(+1.78%)
May 14, 2014 4.600 4.710 4.460 4.500 615,066 -0.10(-2.17%)
May 13, 2014 4.870 4.870 4.480 4.600 1,015,671 -0.28(-5.74%)
May 12, 2014 4.620 4.940 4.600 4.880 1,209,534 +0.26(+5.63%)
May 09, 2014 4.520 4.620 4.470 4.620 263,040 +0.05(+1.09%)
May 08, 2014 4.400 4.630 4.390 4.570 490,611 +0.21(+4.82%)
May 07, 2014 4.270 4.422 4.180 4.360 346,914 +0.13(+3.07%)
May 06, 2014 4.350 4.370 4.230 4.230 187,104 -0.14(-3.20%)
May 05, 2014 4.390 4.460 4.270 4.370 118,842 -0.09(-2.02%)
May 02, 2014 4.390 4.510 4.340 4.460 131,512 +0.07(+1.59%)
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.