ZAGG

ZAGG Inc Historical Stock Prices

$9.28
*  
0.16
1.69%
Get ZAGG Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading ZAGG now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ZAGG Pre-Market
 
 
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 26-FEB-2015 TO 26-MAY-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.
16:00  9.48  9.50  9.24  9.28 286,838
05/26/2015 9.48 9.5 9.24 9.28 286,938
05/22/2015 9.28 9.446 9.26 9.44 237,014
05/21/2015 9.42 9.49 9.26 9.36 318,800
05/20/2015 9.54 9.57 9.26 9.35 495,375
05/19/2015 8.9 9.54 8.87 9.47 1,082,396
05/18/2015 9 9.2 8.8 8.87 510,209
05/15/2015 8.75 8.97 8.5128 8.94 696,974
05/14/2015 8.46 8.83 8.4 8.65 362,530
05/13/2015 8.46 8.565 8.331 8.46 227,535
05/12/2015 8.57 8.57 8.38 8.44 253,570
05/11/2015 8.3 8.63 8.292 8.55 249,255
05/08/2015 8.15 8.42 8.11 8.39 295,147
05/07/2015 8.6 8.6 7.78 8.05 697,489
05/06/2015 9.19 9.745 8.38 8.64 1,110,570
05/05/2015 8.61 8.63 8.27 8.33 484,353
05/04/2015 8.44 8.69 8.42 8.61 260,656
05/01/2015 8.42 8.6 8.22 8.5 342,406
04/30/2015 8.72 8.828 8.22 8.33 264,436
04/29/2015 8.77 8.92 8.7 8.73 176,357
04/28/2015 8.86 8.99 8.58 8.79 237,310
04/27/2015 9.13 9.32 8.8205 8.91 268,588
04/24/2015 9.18 9.216 8.81 8.94 207,034
04/23/2015 8.94 9.27 8.75 9.19 296,175
04/22/2015 8.8 9.14 8.73 9 246,301
04/21/2015 8.88 8.9 8.76 8.82 263,852
04/20/2015 8.83 8.945 8.64 8.85 306,530
04/17/2015 8.63 8.8 8.44 8.79 215,927
04/16/2015 8.65 8.69 8.55 8.66 296,729
04/15/2015 8.65 8.74 8.6 8.7 361,331
04/14/2015 8.52 8.74 8.5 8.63 202,318
04/13/2015 8.73 8.82 8.48 8.5 410,736
04/10/2015 8.87 9.06 8.73 8.73 179,200
04/09/2015 9.04 9.14 8.83 8.88 299,712
04/08/2015 9 9.17 8.97 9.04 283,675
04/07/2015 8.88 9.18 8.82 9.08 337,760
04/06/2015 8.6 8.95 8.6 8.9 236,469
04/02/2015 8.48 8.77 8.48 8.65 188,172
04/01/2015 8.63 8.74 8.45 8.57 251,790
03/31/2015 8.62 8.86 8.41 8.67 700,483
03/30/2015 8.25 8.52 8.25 8.4 305,437
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
*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?