ZAGG

ZAGG Inc Historical Stock Prices

$6.66
*  
0.13
1.99%
Get ZAGG Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  6.39  6.73  6.39  6.66 157,041
12/24/2014 6.39 6.73 6.39 6.66 157,041
12/23/2014 6.59 6.6 6.202 6.53 327,889
12/22/2014 5.98 6.7 5.98 6.59 604,249
12/19/2014 6.2 6.44 5.92 5.97 1,083,993
12/18/2014 6.2 6.31 5.95 6.2 1,321,871
12/17/2014 5.21 5.568 5.21 5.33 315,972
12/16/2014 5.3 5.57 5.19 5.21 342,566
12/15/2014 5.77 5.85 5.46 5.48 215,151
12/12/2014 5.73 5.95 5.57 5.77 261,212
12/11/2014 5.75 5.92 5.73 5.73 192,334
12/10/2014 5.73 5.82 5.73 5.76 174,617
12/09/2014 5.65 5.87 5.61 5.795 119,461
12/08/2014 5.75 5.86 5.6626 5.72 208,409
12/05/2014 5.71 5.85 5.71 5.8 151,027
12/04/2014 5.75 5.81 5.65 5.7 180,971
12/03/2014 5.55 5.85 5.55 5.695 189,903
12/02/2014 5.68 5.77 5.55 5.58 276,809
12/01/2014 5.65 5.79 5.65 5.7 212,559
11/28/2014 5.73 5.78 5.67 5.7 85,080
11/26/2014 5.69 5.8 5.69 5.73 99,406
11/25/2014 5.71 5.79 5.62 5.72 197,638
11/24/2014 5.82 5.83 5.69 5.72 243,186
11/21/2014 5.76 5.8 5.67 5.75 246,672
11/20/2014 5.75 5.93 5.68 5.69 227,729
11/19/2014 5.66 5.8 5.58 5.73 139,749
11/18/2014 5.75 5.88 5.7 5.7 226,444
11/17/2014 5.85 5.85 5.69 5.75 336,547
11/14/2014 5.81 6.02 5.81 5.83 410,269
11/13/2014 6.02 6.22 5.84 5.84 559,236
11/12/2014 5.7 6.02 5.6108 6.01 527,552
11/11/2014 5.49 5.74 5.4701 5.7 646,380
11/10/2014 5.13 5.36 5.1 5.35 548,577
11/07/2014 5.19 5.19 4.96 5.1 647,364
11/06/2014 5.05 5.219 5 5.09 576,606
11/05/2014 5.11 5.18 4.81 5.07 1,507,814
11/04/2014 6.82 6.98 6.7 6.79 373,739
11/03/2014 6.7 6.99 6.64 6.85 492,745
10/31/2014 6.68 6.7444 6.57 6.72 272,532
10/30/2014 6.4 6.75 6.11 6.55 380,358
10/29/2014 6.44 6.48 5.87 6.41 382,309
10/28/2014 6 6.45 5.99 6.43 598,714
10/27/2014 5.97 6.02 5.76 5.94 214,451
10/24/2014 5.82 5.98 5.79 5.97 171,598
10/23/2014 5.95 5.97 5.8 5.84 116,096
10/22/2014 5.77 5.92 5.625 5.84 259,218
10/21/2014 5.85 5.86 5.68 5.84 283,644
10/20/2014 5.56 5.76 5.56 5.73 230,202
10/17/2014 5.72 5.84 5.48 5.51 163,472
10/16/2014 5.47 5.73 5.41 5.68 204,396
10/15/2014 5.43 5.56 5.3427 5.55 323,349
10/14/2014 5.54 5.56 5.4201 5.48 272,257
10/13/2014 5.38 5.54 5.38 5.51 371,008
10/10/2014 5.36 5.5 5.17 5.48 388,331
10/09/2014 5.48 5.52 5.32 5.35 221,470
10/08/2014 5.42 5.54 5.326 5.51 368,619
10/07/2014 5.43 5.53 5.2501 5.37 290,024
10/06/2014 5.57 5.64 5.42 5.5 161,084
10/03/2014 5.67 5.68 5.48 5.52 166,222
10/02/2014 5.32 5.66 5.2147 5.64 218,656
10/01/2014 5.55 5.59 5.27 5.29 265,355
09/30/2014 5.62 5.62 5.49 5.58 140,598
09/29/2014 5.58 5.6 5.47 5.59 180,632
09/26/2014 5.58 5.74 5.541 5.63 179,802
09/25/2014 5.61 5.71 5.46 5.55 223,013
09/24/2014 5.69 5.72 5.63 5.66 223,242
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?