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, 2020 4.170 4.170 4.170 726,660 +0.04(+0.97%)
Dec 30, 2020 4.130 4.150 4.050 4.130 726,660 +0.00(+0.00%)
Dec 29, 2020 4.190 4.210 4.110 4.130 1,161,574 -0.05(-1.20%)
Dec 28, 2020 4.210 4.230 4.175 4.180 471,259 -0.01(-0.24%)
Dec 24, 2020 4.200 4.220 4.165 4.190 320,600 +0.01(+0.24%)
Dec 23, 2020 4.200 4.320 4.160 4.180 803,563 -0.03(-0.71%)
Dec 22, 2020 4.160 4.210 4.150 4.210 722,455 +0.06(+1.45%)
Dec 21, 2020 4.170 4.200 4.140 4.150 1,604,141 -0.03(-0.72%)
Dec 18, 2020 4.200 4.210 4.130 4.180 945,500 -0.02(-0.48%)
Dec 17, 2020 4.200 4.210 4.170 4.200 493,588 +0.00(+0.00%)
Dec 16, 2020 4.200 4.230 4.190 4.200 1,457,202 -0.01(-0.24%)
Dec 15, 2020 4.210 4.230 4.180 4.210 1,926,587 +0.00(+0.12%)
Dec 14, 2020 4.190 4.250 4.180 4.205 2,911,374 -0.03(-0.59%)
Dec 11, 2020 4.100 4.250 4.100 4.230 8,402,600 +0.23(+5.75%)
Dec 10, 2020 3.970 4.100 3.970 4.000 285,324 -0.04(-0.99%)
Dec 09, 2020 4.010 4.180 3.994 4.040 428,793 +0.04(+1.00%)
Dec 08, 2020 4.070 4.130 3.980 4.000 592,940 -0.11(-2.68%)
Dec 07, 2020 4.040 4.160 3.890 4.110 616,818 +0.03(+0.74%)
Dec 04, 2020 3.950 4.085 3.920 4.080 834,800 +0.18(+4.62%)
Dec 03, 2020 3.710 4.150 3.670 3.900 1,554,313 +0.24(+6.56%)
Dec 02, 2020 3.750 3.770 3.580 3.660 859,360 -0.10(-2.66%)
Dec 01, 2020 3.870 3.870 3.680 3.760 785,595 -0.07(-1.83%)
Nov 30, 2020 4.180 4.250 3.690 3.830 1,145,701 -0.29(-7.04%)
Nov 27, 2020 4.010 4.185 3.760 4.120 1,704,700 +0.11(+2.74%)
Nov 25, 2020 3.740 4.030 3.590 4.010 1,600,700 +0.28(+7.51%)
Nov 24, 2020 3.560 3.780 3.480 3.730 1,282,157 +0.23(+6.57%)
Nov 23, 2020 3.260 3.550 3.260 3.500 1,361,111 +0.22(+6.71%)
Nov 20, 2020 3.250 3.315 3.170 3.280 620,800 +0.02(+0.61%)
Nov 19, 2020 3.220 3.300 3.190 3.260 228,993 +0.03(+0.93%)
Nov 18, 2020 3.270 3.330 3.170 3.230 545,134 +0.01(+0.31%)
Nov 17, 2020 3.350 3.370 3.180 3.220 537,190 -0.12(-3.59%)
Nov 16, 2020 3.430 3.475 3.310 3.340 348,331 -0.03(-0.89%)
Nov 13, 2020 3.410 3.450 3.360 3.370 297,500 +0.01(+0.30%)
Nov 12, 2020 3.310 3.450 3.250 3.360 475,563 +0.04(+1.20%)
Nov 11, 2020 3.320 3.390 3.260 3.320 265,073 -0.01(-0.30%)
Nov 10, 2020 3.500 3.590 3.230 3.330 992,466 -0.07(-2.06%)
Nov 09, 2020 3.280 3.530 3.220 3.400 1,111,233 +0.19(+5.92%)
Nov 06, 2020 3.190 3.280 3.110 3.210 434,000 +0.01(+0.31%)
Nov 05, 2020 3.090 3.261 3.090 3.200 469,380 +0.10(+3.23%)
Nov 04, 2020 2.970 3.105 2.910 3.100 362,145 +0.12(+4.03%)
Nov 03, 2020 2.900 3.000 2.870 2.980 374,861 +0.12(+4.20%)
Nov 02, 2020 2.850 2.900 2.800 2.860 246,593 +0.01(+0.35%)
Oct 30, 2020 2.870 2.890 2.730 2.850 525,100 -0.03(-1.04%)
Oct 29, 2020 2.870 2.920 2.810 2.880 290,388 +0.03(+1.05%)
Oct 28, 2020 2.860 2.890 2.760 2.850 567,348 -0.05(-1.72%)
Oct 27, 2020 2.960 3.045 2.900 2.900 421,319 -0.07(-2.36%)
Oct 26, 2020 2.990 3.030 2.930 2.970 411,156 -0.04(-1.33%)
Oct 23, 2020 3.040 3.160 3.010 3.010 360,200 -0.02(-0.66%)
Oct 22, 2020 3.020 3.090 2.990 3.030 325,162 +0.01(+0.33%)
Oct 21, 2020 3.070 3.100 2.990 3.020 305,201 -0.05(-1.63%)
Oct 20, 2020 3.080 3.150 3.030 3.070 368,557 -0.01(-0.32%)
Oct 19, 2020 3.100 3.160 3.040 3.080 387,917 +0.00(+0.00%)
Oct 16, 2020 3.120 3.150 3.055 3.080 345,700 -0.04(-1.28%)
Oct 15, 2020 3.090 3.150 3.080 3.120 229,759 -0.01(-0.32%)
Oct 14, 2020 3.100 3.210 3.060 3.130 639,674 +0.07(+2.29%)
Oct 13, 2020 3.180 3.350 3.050 3.060 1,522,901 -0.08(-2.55%)
Oct 12, 2020 3.320 3.320 3.070 3.140 744,667 -0.13(-3.98%)
Oct 09, 2020 3.130 3.300 3.090 3.270 1,475,100 +0.16(+5.14%)
Oct 08, 2020 3.100 3.140 3.060 3.110 408,771 +0.07(+2.30%)
Oct 07, 2020 2.970 3.040 2.935 3.040 275,055 +0.08(+2.70%)
Oct 06, 2020 3.010 3.058 2.950 2.960 363,868 -0.03(-1.00%)
Oct 05, 2020 3.100 3.120 2.840 2.990 808,405 -0.07(-2.29%)
Oct 02, 2020 2.800 3.130 2.760 3.060 1,483,300 +0.21(+7.37%)
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.