Zagg (ZAGG)
Add to Watchlists Create an Alert
5.03
-0.10 -1.95%
NASDAQ
May 23, 4:58PM
BATS Real time
Currency in USD
Zagg Price:
5.03 for May 23, 2013Zagg Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2013 | 5.04 | 5.49 | 5.030 | 5.13 | 3.128M |
| May 21, 2013 | 5.03 | 5.079 | 4.98 | 5.03 | 585861.0 |
| May 20, 2013 | 5.01 | 5.03 | 4.94 | 5.00 | 873593.0 |
| May 17, 2013 | 5.06 | 5.11 | 5.00 | 5.03 | 529305.0 |
| May 16, 2013 | 5.07 | 5.11 | 5.00 | 5.05 | 418051.0 |
| May 15, 2013 | 5.16 | 5.16 | 5.00 | 5.05 | 607117.0 |
| May 14, 2013 | 5.00 | 5.17 | 5.00 | 5.15 | 696485.0 |
| May 13, 2013 | 5.25 | 5.29 | 4.97 | 5.01 | 1.141M |
| May 10, 2013 | 5.11 | 5.30 | 5.06 | 5.24 | 1.591M |
| May 9, 2013 | 4.95 | 5.125 | 4.92 | 5.10 | 1.925M |
| May 8, 2013 | 5.02 | 5.022 | 4.870 | 4.96 | 1.103M |
| May 7, 2013 | 4.87 | 5.04 | 4.75 | 5.02 | 1.738M |
| May 6, 2013 | 5.10 | 5.15 | 4.75 | 4.86 | 3.083M |
| May 3, 2013 | 5.03 | 5.19 | 4.91 | 5.00 | 6.598M |
| May 2, 2013 | 6.61 | 6.89 | 6.50 | 6.88 | 981892.0 |
| May 1, 2013 | 6.79 | 6.82 | 6.54 | 6.60 | 508401.0 |
| April 30, 2013 | 6.71 | 6.79 | 6.60 | 6.77 | 561447.0 |
| April 29, 2013 | 6.85 | 6.90 | 6.65 | 6.69 | 639344.0 |
| April 26, 2013 | 6.82 | 6.93 | 6.60 | 6.83 | 519778.0 |
| April 25, 2013 | 6.86 | 6.949 | 6.78 | 6.86 | 514360.0 |
| April 24, 2013 | 6.90 | 6.92 | 6.70 | 6.86 | 507909.0 |
| April 23, 2013 | 6.49 | 6.96 | 6.49 | 6.80 | 564442.0 |
| April 22, 2013 | 6.60 | 6.670 | 6.30 | 6.468 | 958199.0 |
| April 19, 2013 | 6.70 | 6.75 | 6.57 | 6.60 | 439193.0 |
| April 18, 2013 | 6.91 | 7.00 | 6.61 | 6.69 | 666097.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
ZAGG Price Benchmarks
| Companies | |
|---|---|
| Vitacost.com | 8.14 |
| EZCorp | 18.56 |
| LTS Nutraceuticals | 0.14 |
ZAGG Price Range, Past 5 Years
| Minimum | 0.6100 | Jul 1 2008 |
| Maximum | 16.62 | Aug 3 2011 |
| Average | 6.341 |
