ZAGG

Historical Stock Prices

$8.18
*  
0.02
0.24%
Get ZAGG Alerts
*Delayed - data as of Mar. 27, 2015  -  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 27-DEC-2014 TO 27-MAR-2015

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.
03/27/2015 8.08 8.33 8.08 8.18 237,003
03/26/2015 8.19 8.38 7.88 8.2 329,419
03/25/2015 8.34 8.56 8.2 8.21 423,023
03/24/2015 9.07 9.07 8.19 8.52 1,226,302
03/23/2015 9.66 9.78 9.4 9.42 360,688
03/20/2015 9.75 9.87 9.54 9.85 652,121
03/19/2015 9.16 9.68 9.13 9.57 528,212
03/18/2015 9.11 9.23 8.99 9.15 332,128
03/17/2015 8.8 9.14 8.78 9.09 384,943
03/16/2015 8.95 9 8.82 8.84 301,058
03/13/2015 8.78 8.975 8.73 8.96 263,212
03/12/2015 8.95 8.99 8.76 8.81 333,656
03/11/2015 8.82 8.94 8.75 8.83 354,508
03/10/2015 8.91 8.92 8.5 8.83 482,963
03/09/2015 8.52 8.77 8.4 8.72 335,467
03/06/2015 8.57 8.92 8.47 8.53 682,529
03/05/2015 8.58 8.69 8.36 8.6 526,082
03/04/2015 8.34 8.541 8.16 8.47 529,214
03/03/2015 8.47 8.82 8.19 8.33 859,429
03/02/2015 7.85 8.45 7.7101 8.36 1,033,280
02/27/2015 7.97 7.99 7.46 7.7 842,998
02/26/2015 7.05 7.9 6.91 7.86 1,427,195
02/25/2015 7.05 7.46 7.01 7.09 1,432,859
02/24/2015 6.56 6.75 6.49 6.59 508,477
02/23/2015 6.45 6.62 6.42 6.56 335,242
02/20/2015 6.65 6.6876 6.41 6.51 207,107
02/19/2015 6.41 6.66 6.38 6.62 315,641
02/18/2015 6.41 6.47 6.36 6.4 111,756
02/17/2015 6.42 6.49 6.35 6.39 225,633
02/13/2015 6.39 6.5 6.35 6.47 118,669
02/12/2015 6.47 6.5 6.285 6.42 135,248
02/11/2015 6.43 6.47 6.356 6.44 86,214
02/10/2015 6.35 6.57 6.26 6.42 237,016
02/09/2015 6.13 6.41 5.98 6.31 158,886
02/06/2015 6.43 6.54 6.21 6.21 186,046
02/05/2015 6.43 6.63 6.33 6.47 229,430
02/04/2015 6.25 6.48 6.17 6.43 169,588
02/03/2015 6.36 6.44 6.172 6.33 129,357
02/02/2015 6.02 6.38 5.95 6.37 224,886
01/30/2015 6.36 6.39 5.98 6.03 237,036
01/29/2015 6.34 6.49 6.3199 6.45 181,360
01/28/2015 6.21 6.38 6.15 6.29 196,999
01/27/2015 6.18 6.29 6.08 6.22 185,420
01/26/2015 6.48 6.49 6.11 6.15 228,502
01/23/2015 6.31 6.64 6.23 6.48 283,253
01/22/2015 6.16 6.21 6.02 6.19 192,563
01/21/2015 6.22 6.28 6.1 6.16 185,480
01/20/2015 6.45 6.49 6.19 6.2 236,582
01/16/2015 6.4 6.53 6.31 6.49 213,070
01/15/2015 6.49 6.66 6.25 6.45 287,470
01/14/2015 6.53 6.62 6.35 6.46 226,137
01/13/2015 6.53 6.72 6.44 6.58 242,913
01/12/2015 6.6 6.72 6.445 6.53 168,474
01/09/2015 6.82 6.886 6.6 6.72 181,077
01/08/2015 6.88 6.99 6.7324 6.75 190,657
01/07/2015 6.48 6.97 6.48 6.93 266,775
01/06/2015 6.75 6.8 6.34 6.47 281,165
01/05/2015 6.5 6.97 6.5 6.76 270,998
01/02/2015 6.85 6.94 6.73 6.9 318,140
12/31/2014 6.95 6.95 6.71 6.79 241,669
12/30/2014 6.74 6.97 6.74 6.89 182,075
12/29/2014 6.93 6.94 6.69 6.81 409,366
*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?