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, 2019 6.570 6.725 6.540 6.660 634,900 -0.01(-0.15%)
May 30, 2019 6.640 6.750 6.580 6.670 591,432 -0.02(-0.30%)
May 29, 2019 6.820 6.860 6.530 6.690 914,308 -0.20(-2.90%)
May 28, 2019 6.880 7.320 6.870 6.890 1,667,265 +0.04(+0.58%)
May 24, 2019 6.560 7.010 6.480 6.850 1,169,900 +0.33(+5.06%)
May 23, 2019 6.450 6.700 6.430 6.520 1,166,718 -0.10(-1.51%)
May 22, 2019 6.550 6.900 6.510 6.620 1,015,878 +0.02(+0.30%)
May 21, 2019 6.680 6.870 6.530 6.600 685,763 -0.02(-0.30%)
May 20, 2019 6.460 6.980 6.400 6.620 1,237,428 +0.11(+1.69%)
May 17, 2019 6.510 6.700 6.430 6.510 687,400 -0.10(-1.51%)
May 16, 2019 6.520 6.870 6.330 6.610 660,384 +0.08(+1.23%)
May 15, 2019 6.640 6.790 6.510 6.530 567,242 -0.18(-2.68%)
May 14, 2019 6.370 6.833 6.240 6.710 1,012,616 +0.34(+5.34%)
May 13, 2019 6.530 6.530 6.280 6.370 950,044 -0.29(-4.35%)
May 10, 2019 6.940 7.060 6.570 6.660 953,900 -0.30(-4.31%)
May 09, 2019 7.340 7.353 6.950 6.960 865,931 -0.50(-6.70%)
May 08, 2019 7.190 7.650 6.800 7.460 1,169,725 -0.39(-4.97%)
May 07, 2019 7.760 7.910 7.700 7.850 620,505 -0.06(-0.76%)
May 06, 2019 7.970 8.000 7.770 7.910 489,240 -0.19(-2.35%)
May 03, 2019 8.050 8.130 7.970 8.100 325,700 +0.11(+1.38%)
May 02, 2019 7.990 8.110 7.740 7.990 289,293 -0.06(-0.75%)
May 01, 2019 8.290 8.300 8.020 8.050 311,256 -0.19(-2.31%)
Apr 30, 2019 8.250 8.340 8.090 8.240 277,362 -0.01(-0.12%)
Apr 29, 2019 8.400 8.450 8.170 8.250 282,525 -0.14(-1.67%)
Apr 26, 2019 8.300 8.410 8.134 8.390 238,300 +0.04(+0.48%)
Apr 25, 2019 8.610 8.680 8.340 8.350 253,119 -0.28(-3.24%)
Apr 24, 2019 8.610 8.690 8.560 8.630 193,570 -0.01(-0.12%)
Apr 23, 2019 8.660 8.800 8.460 8.640 251,875 +0.04(+0.47%)
Apr 22, 2019 8.720 8.720 8.540 8.600 172,187 -0.15(-1.71%)
Apr 18, 2019 8.780 8.874 8.630 8.750 196,400 -0.07(-0.79%)
Apr 17, 2019 8.850 8.870 8.700 8.820 154,164 +0.03(+0.34%)
Apr 16, 2019 8.760 8.810 8.720 8.790 255,383 +0.06(+0.69%)
Apr 15, 2019 8.930 9.070 8.640 8.730 247,843 -0.18(-2.02%)
Apr 12, 2019 8.960 9.040 8.770 8.910 264,100 +0.02(+0.22%)
Apr 11, 2019 9.010 9.050 8.850 8.890 210,616 -0.15(-1.66%)
Apr 10, 2019 8.820 9.140 8.820 9.040 315,005 +0.23(+2.61%)
Apr 09, 2019 8.950 9.050 8.800 8.810 234,241 -0.14(-1.56%)
Apr 08, 2019 8.920 9.090 8.900 8.950 161,046 -0.01(-0.11%)
Apr 05, 2019 9.000 9.080 8.800 8.960 263,300 +0.01(+0.11%)
Apr 04, 2019 8.870 9.020 8.810 8.950 307,478 +0.05(+0.56%)
Apr 03, 2019 9.310 9.345 8.700 8.900 574,140 -0.27(-2.94%)
Apr 02, 2019 9.370 9.370 9.135 9.170 477,910 -0.22(-2.34%)
Apr 01, 2019 9.150 9.480 9.150 9.390 483,695 +0.32(+3.53%)
Mar 29, 2019 9.240 9.240 8.730 9.070 801,600 -0.10(-1.09%)
Mar 28, 2019 9.230 9.330 8.900 9.170 321,507 -0.05(-0.54%)
Mar 27, 2019 9.380 9.416 9.130 9.220 213,694 -0.16(-1.71%)
Mar 26, 2019 9.370 9.490 9.290 9.380 217,438 +0.10(+1.08%)
Mar 25, 2019 9.230 9.500 9.155 9.280 407,216 +0.04(+0.43%)
Mar 22, 2019 9.550 9.580 9.220 9.240 680,500 -0.35(-3.65%)
Mar 21, 2019 9.390 9.620 9.178 9.590 535,049 +0.16(+1.70%)
Mar 20, 2019 9.660 9.690 9.220 9.430 329,401 -0.23(-2.38%)
Mar 19, 2019 9.750 9.870 9.600 9.660 361,906 -0.06(-0.62%)
Mar 18, 2019 10.00 10.00 9.570 9.720 487,135 -0.19(-1.92%)
Mar 15, 2019 9.310 10.19 9.310 9.910 1,276,200 +0.62(+6.73%)
Mar 14, 2019 9.690 9.870 9.280 9.285 614,292 -0.35(-3.58%)
Mar 13, 2019 10.90 10.92 9.050 9.630 1,741,372 -1.20(-11.08%)
Mar 12, 2019 10.46 10.87 10.27 10.83 561,090 +0.38(+3.64%)
Mar 11, 2019 10.69 10.80 10.23 10.45 415,111 -0.20(-1.88%)
Mar 08, 2019 11.81 11.81 10.49 10.65 656,600 -1.29(-10.80%)
Mar 07, 2019 12.15 12.20 11.87 11.94 139,346 -0.22(-1.81%)
Mar 06, 2019 12.21 12.40 12.15 12.16 204,091 -0.04(-0.33%)
Mar 05, 2019 12.03 12.29 11.96 12.20 162,231 +0.17(+1.41%)
Mar 04, 2019 11.97 12.04 11.84 12.03 230,036 +0.17(+1.43%)
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.