ZAGG

Historical Stock Prices

$8.015
*  
0.05
0.62%
Get ZAGG Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ZAGG now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 8.11 8.21 8.03 8.065 256,624
04/27/2016 8.11 8.23 7.97 8.18 401,031
04/26/2016 7.78 8.18 7.78 8.11 383,963
04/25/2016 8.09 8.1 7.76 7.81 255,754
04/22/2016 8.14 8.24 8.06 8.14 270,992
04/21/2016 8.04 8.24 8.02 8.12 262,995
04/20/2016 8.05 8.1959 7.97 8.05 161,180
04/19/2016 8.02 8.12 7.98 8.01 300,713
04/18/2016 7.95 8.085 7.939 8.02 187,193
04/15/2016 8.01 8.15 7.94 8.005 159,324
04/14/2016 8.13 8.24 8.005 8.04 212,483
04/13/2016 7.97 8.245 7.93 8.19 372,624
04/12/2016 7.86 8.03 7.82 7.91 427,286
04/11/2016 7.72 7.92 7.72 7.83 595,210
04/08/2016 8.1 8.175 7.65 7.7 397,547
04/07/2016 8.11 8.26 8.05 8.09 360,108
04/06/2016 8.27 8.38 8.09 8.145 321,152
04/05/2016 8.55 8.62 8.05 8.29 419,384
04/04/2016 8.96 8.96 8.63 8.67 351,379
04/01/2016 8.96 9.228 8.92 8.99 362,854
03/31/2016 9.15 9.16 8.84 9.01 555,723
03/30/2016 8.57 9.155 8.52 9.13 605,862
03/29/2016 8.64 8.69 8.4112 8.55 824,182
03/28/2016 9.12 9.2 8.67 8.7 357,367
03/24/2016 9.12 9.17 9 9.14 317,698
03/23/2016 9.11 9.22 9.02 9.15 434,564
03/22/2016 8.89 9.18 8.84 9.18 555,079
03/21/2016 8.99 9.08 8.87 8.94 315,942
03/18/2016 9.19 9.34 8.95 8.98 349,963
03/17/2016 8.92 9.14 8.85 9.13 272,680
03/16/2016 8.93 9.1 8.89 8.92 457,293
03/15/2016 9.29 9.33 8.88 8.95 381,846
03/14/2016 9.39 9.67 9.29 9.3 479,580
03/11/2016 9.07 9.51 9.07 9.44 711,432
03/10/2016 8.88 9.1107 8.76 9.02 795,587
03/09/2016 9.5 9.535 8.77 8.81 2,086,368
03/08/2016 10.57 10.68 10.39 10.45 681,312
03/07/2016 10.5 10.71 10.48 10.6 315,346
03/04/2016 10.48 10.7 10.39 10.53 412,841
03/03/2016 10.16 10.54 10.11 10.48 333,398
03/02/2016 10.17 10.33 10.04 10.21 376,420
03/01/2016 10.52 10.5964 10.1 10.22 325,578
02/29/2016 10.31 10.75 10.18 10.42 508,513
02/26/2016 10.1 10.48 9.91 10.35 307,352
02/25/2016 10.32 10.4 9.87 9.99 372,724
02/24/2016 10.1 10.3252 9.67 10.22 359,906
02/23/2016 10.45 10.45 9.92 10.14 528,555
02/22/2016 10.29 10.51 10.02 10.39 823,372
02/19/2016 9.6 10.09 9.6 10.01 304,795
02/18/2016 9.65 9.88 9.55 9.62 389,628
02/17/2016 9.8 9.83 9.38 9.59 587,128
02/16/2016 9.29 9.87 9.29 9.7 661,337
02/12/2016 9.93 10.1077 9 9.1 1,010,015
02/11/2016 9.92 10.04 9.48 9.765 442,508
02/10/2016 10.41 10.6 10.12 10.14 470,935
02/09/2016 10.19 10.55 9.68 10.36 823,044
02/08/2016 9.4 10.61 9.03 10.3 1,243,441
02/05/2016 9.68 9.7 9.19 9.22 430,603
02/04/2016 9.8 9.87 9.51 9.73 487,803
02/03/2016 9.62 10.38 9.38 9.9 1,126,384
02/02/2016 9.11 9.44 8.985 9.15 372,874
02/01/2016 9.06 9.435 9.06 9.28 253,111
01/29/2016 8.93 9.31 8.93 9.22 341,693
01/28/2016 9.26 9.26 8.85 8.9 285,113
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?