Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zagg Inc (NQ: ZAGG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.850 8.170 7.690 8.110 823,900 +0.20(+2.53%)
Dec 30, 2019 7.700 7.950 7.580 7.910 526,021 +0.23(+2.99%)
Dec 27, 2019 7.900 7.900 7.620 7.680 363,400 -0.22(-2.78%)
Dec 26, 2019 7.890 7.995 7.850 7.900 392,585 +0.01(+0.13%)
Dec 24, 2019 7.800 7.900 7.710 7.890 204,900 +0.12(+1.54%)
Dec 23, 2019 7.700 7.790 7.610 7.770 266,847 +0.07(+0.91%)
Dec 20, 2019 7.860 7.880 7.650 7.700 537,500 -0.15(-1.91%)
Dec 19, 2019 7.770 7.970 7.630 7.850 429,050 +0.07(+0.90%)
Dec 18, 2019 7.780 7.900 7.690 7.780 246,226 -0.01(-0.13%)
Dec 17, 2019 7.740 7.840 7.560 7.790 271,149 +0.04(+0.52%)
Dec 16, 2019 7.970 8.110 7.670 7.750 418,241 -0.20(-2.52%)
Dec 13, 2019 7.730 8.020 7.600 7.950 833,500 +0.21(+2.71%)
Dec 12, 2019 7.670 7.880 7.559 7.740 300,948 +0.07(+0.91%)
Dec 11, 2019 7.500 7.708 7.380 7.670 543,658 +0.10(+1.32%)
Dec 10, 2019 7.970 8.000 7.560 7.570 459,974 -0.41(-5.14%)
Dec 09, 2019 8.140 8.230 7.940 7.980 480,365 -0.15(-1.85%)
Dec 06, 2019 8.010 8.250 8.010 8.130 390,700 +0.13(+1.63%)
Dec 05, 2019 8.070 8.130 7.800 8.000 423,628 -0.05(-0.62%)
Dec 04, 2019 8.000 8.130 7.946 8.050 366,314 +0.11(+1.39%)
Dec 03, 2019 7.870 7.980 7.560 7.940 948,055 +0.08(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.