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 (%)
Mar 31, 2020 3.470 3.540 3.100 3.110 623,125 -0.34(-9.86%)
Mar 30, 2020 3.260 3.450 3.040 3.450 1,022,169 +0.27(+8.49%)
Mar 27, 2020 3.300 3.350 3.010 3.180 407,400 -0.25(-7.29%)
Mar 26, 2020 3.100 3.440 2.910 3.430 779,116 +0.35(+11.36%)
Mar 25, 2020 3.330 3.510 3.000 3.080 556,450 -0.10(-3.14%)
Mar 24, 2020 3.070 3.440 3.000 3.180 1,216,404 +0.23(+7.80%)
Mar 23, 2020 2.540 2.950 2.400 2.950 893,176 +0.38(+14.79%)
Mar 20, 2020 2.710 2.960 2.440 2.570 943,800 -0.08(-3.02%)
Mar 19, 2020 2.250 2.960 2.170 2.650 1,180,535 +0.55(+26.19%)
Mar 18, 2020 2.520 2.570 2.060 2.100 662,011 -0.54(-20.45%)
Mar 17, 2020 2.650 2.650 2.420 2.640 855,087 +0.18(+7.32%)
Mar 16, 2020 2.850 2.930 2.430 2.460 1,481,596 -0.46(-15.75%)
Mar 13, 2020 3.200 3.380 2.650 2.920 1,922,500 +0.49(+20.16%)
Mar 12, 2020 2.850 3.200 2.420 2.430 2,620,772 -2.90(-54.41%)
Mar 11, 2020 6.120 6.240 5.270 5.330 833,543 -0.90(-14.45%)
Mar 10, 2020 6.070 6.250 5.800 6.230 470,477 +0.37(+6.31%)
Mar 09, 2020 6.000 6.040 5.700 5.860 754,641 -0.58(-9.01%)
Mar 06, 2020 6.310 6.650 6.250 6.440 387,500 -0.13(-1.98%)
Mar 05, 2020 6.300 6.590 6.200 6.570 533,298 +0.05(+0.77%)
Mar 04, 2020 6.940 7.000 6.190 6.520 577,830 -0.25(-3.69%)
Mar 03, 2020 7.050 7.070 6.610 6.770 714,076 -0.16(-2.31%)
Mar 02, 2020 6.660 6.940 6.460 6.930 531,910 +0.21(+3.12%)
Feb 28, 2020 6.550 7.110 6.500 6.720 734,700 -0.12(-1.75%)
Feb 27, 2020 7.040 7.210 6.750 6.840 330,336 -0.50(-6.81%)
Feb 26, 2020 7.170 7.610 7.060 7.340 548,263 +0.24(+3.38%)
Feb 25, 2020 8.040 8.150 7.085 7.100 536,960 -0.90(-11.25%)
Feb 24, 2020 8.030 8.230 7.630 8.000 484,354 -0.41(-4.88%)
Feb 21, 2020 8.570 8.620 8.325 8.410 417,500 -0.17(-1.98%)
Feb 20, 2020 8.370 8.690 8.160 8.580 739,750 +0.21(+2.51%)
Feb 19, 2020 7.880 8.700 7.830 8.370 649,570 +0.54(+6.90%)
Feb 18, 2020 8.370 8.400 7.755 7.830 501,884 -0.54(-6.45%)
Feb 14, 2020 8.250 8.920 7.965 8.370 948,500 +0.09(+1.09%)
Feb 13, 2020 9.000 9.010 8.250 8.280 599,229 -0.28(-3.27%)
Feb 12, 2020 7.640 8.630 7.610 8.560 1,007,665 +0.97(+12.78%)
Feb 11, 2020 7.330 7.620 7.330 7.590 591,929 +0.28(+3.83%)
Feb 10, 2020 7.270 7.400 7.150 7.310 292,482 +0.00(+0.07%)
Feb 07, 2020 7.380 7.470 7.110 7.305 426,300 -0.08(-1.02%)
Feb 06, 2020 7.500 7.620 7.200 7.380 633,402 -0.12(-1.60%)
Feb 05, 2020 7.680 7.680 7.460 7.500 374,058 -0.06(-0.79%)
Feb 04, 2020 7.550 7.680 7.450 7.560 424,271 +0.14(+1.89%)
Feb 03, 2020 7.710 7.730 7.310 7.420 519,039 -0.14(-1.85%)
Jan 31, 2020 8.150 8.188 7.500 7.560 611,000 -0.61(-7.47%)
Jan 30, 2020 8.340 8.428 8.150 8.170 358,927 -0.22(-2.62%)
Jan 29, 2020 8.050 8.480 8.020 8.390 1,018,571 +0.32(+3.97%)
Jan 28, 2020 7.920 8.130 7.810 8.070 342,592 +0.21(+2.67%)
Jan 27, 2020 8.000 8.010 7.770 7.860 347,972 -0.26(-3.20%)
Jan 24, 2020 8.480 8.550 7.950 8.120 569,800 -0.36(-4.25%)
Jan 23, 2020 8.200 8.510 7.970 8.480 590,133 +0.34(+4.18%)
Jan 22, 2020 7.940 8.230 7.940 8.140 449,508 +0.20(+2.52%)
Jan 21, 2020 7.900 7.980 7.720 7.940 365,974 +0.01(+0.13%)
Jan 17, 2020 7.700 7.950 7.637 7.930 407,400 +0.25(+3.26%)
Jan 16, 2020 7.750 7.850 7.630 7.680 381,223 +0.16(+2.13%)
Jan 15, 2020 7.480 7.530 7.250 7.520 460,145 +0.02(+0.27%)
Jan 14, 2020 7.610 7.610 7.310 7.500 429,352 -0.12(-1.57%)
Jan 13, 2020 7.650 7.720 7.570 7.620 381,831 -0.05(-0.65%)
Jan 10, 2020 7.770 7.770 7.560 7.670 353,100 -0.04(-0.52%)
Jan 09, 2020 8.070 8.070 7.680 7.710 447,983 -0.28(-3.50%)
Jan 08, 2020 8.100 8.180 7.930 7.990 456,724 -0.11(-1.36%)
Jan 07, 2020 8.200 8.350 7.780 8.100 821,033 -0.15(-1.82%)
Jan 06, 2020 8.080 8.380 8.070 8.250 511,396 +0.10(+1.23%)
Jan 03, 2020 7.980 8.200 7.910 8.150 328,200 +0.05(+0.62%)
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.