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 (%)
Aug 31, 2020 3.200 3.240 3.090 3.180 633,603 +0.00(+0.00%)
Aug 28, 2020 3.200 3.230 3.120 3.180 723,900 +0.00(+0.00%)
Aug 27, 2020 3.440 3.440 3.070 3.180 1,925,793 +0.01(+0.32%)
Aug 26, 2020 3.290 3.340 3.160 3.170 738,247 -0.16(-4.80%)
Aug 25, 2020 3.390 3.390 3.160 3.330 718,711 -0.08(-2.35%)
Aug 24, 2020 3.470 3.470 3.325 3.410 787,104 -0.03(-0.87%)
Aug 21, 2020 3.530 3.570 3.360 3.440 2,414,200 -0.06(-1.71%)
Aug 20, 2020 3.670 3.680 3.475 3.500 972,240 -0.14(-3.85%)
Aug 19, 2020 3.500 3.780 3.500 3.640 2,280,488 +0.15(+4.30%)
Aug 18, 2020 3.490 3.601 3.450 3.490 702,081 +0.04(+1.16%)
Aug 17, 2020 3.810 3.810 3.400 3.450 1,498,890 -0.33(-8.73%)
Aug 14, 2020 3.580 3.870 3.355 3.780 2,730,000 +0.19(+5.29%)
Aug 13, 2020 3.440 3.730 3.440 3.590 1,103,673 +0.28(+8.46%)
Aug 12, 2020 3.440 3.580 3.290 3.310 559,542 -0.12(-3.50%)
Aug 11, 2020 3.530 3.740 3.330 3.430 1,100,518 -0.07(-2.00%)
Aug 10, 2020 3.960 4.010 3.350 3.500 1,860,762 -0.48(-12.06%)
Aug 07, 2020 3.270 4.126 3.270 3.980 3,983,900 +0.74(+22.84%)
Aug 06, 2020 3.520 3.700 3.200 3.240 1,274,533 -0.52(-13.83%)
Aug 05, 2020 3.200 4.160 3.120 3.760 5,876,865 +0.70(+22.88%)
Aug 04, 2020 2.930 3.150 2.930 3.060 867,088 +0.11(+3.73%)
Aug 03, 2020 2.850 3.050 2.790 2.950 827,869 +0.10(+3.51%)
Jul 31, 2020 2.770 2.850 2.658 2.850 442,200 +0.14(+5.17%)
Jul 30, 2020 2.820 2.820 2.700 2.710 842,676 -0.12(-4.24%)
Jul 29, 2020 2.820 2.900 2.770 2.830 872,234 +0.08(+2.91%)
Jul 28, 2020 2.900 2.900 2.750 2.750 632,995 -0.15(-5.17%)
Jul 27, 2020 2.950 2.970 2.870 2.900 292,926 -0.04(-1.36%)
Jul 24, 2020 3.000 3.038 2.880 2.940 544,100 -0.05(-1.67%)
Jul 23, 2020 2.990 3.100 2.950 2.990 476,047 +0.01(+0.34%)
Jul 22, 2020 3.050 3.190 2.970 2.980 496,063 -0.09(-2.93%)
Jul 21, 2020 3.000 3.070 2.963 3.070 562,301 +0.09(+3.02%)
Jul 20, 2020 3.000 3.000 2.890 2.980 451,096 +0.02(+0.68%)
Jul 17, 2020 3.020 3.020 2.950 2.960 180,900 -0.04(-1.33%)
Jul 16, 2020 2.970 3.090 2.920 3.000 367,760 +0.01(+0.33%)
Jul 15, 2020 2.930 3.050 2.870 2.990 620,592 +0.13(+4.55%)
Jul 14, 2020 2.920 2.920 2.780 2.860 666,568 -0.05(-1.72%)
Jul 13, 2020 3.100 3.130 2.900 2.910 1,152,932 -0.14(-4.59%)
Jul 10, 2020 2.940 3.055 2.862 3.050 1,246,300 +0.12(+4.10%)
Jul 09, 2020 3.010 3.040 2.880 2.930 784,547 -0.06(-2.01%)
Jul 08, 2020 3.000 3.090 2.940 2.990 494,283 -0.02(-0.66%)
Jul 07, 2020 3.050 3.080 2.955 3.010 506,901 -0.06(-1.95%)
Jul 06, 2020 3.150 3.260 3.060 3.070 1,097,972 +0.02(+0.66%)
Jul 02, 2020 3.100 3.175 3.030 3.050 557,500 +0.07(+2.35%)
Jul 01, 2020 3.140 3.170 2.960 2.980 665,772 -0.16(-5.10%)
Jun 30, 2020 3.030 3.270 2.990 3.140 1,325,475 +0.15(+5.02%)
Jun 29, 2020 2.900 3.070 2.800 2.990 822,999 +0.13(+4.55%)
Jun 26, 2020 2.990 3.030 2.786 2.860 4,208,400 -0.08(-2.72%)
Jun 25, 2020 3.070 3.100 2.810 2.940 1,612,621 -0.05(-1.67%)
Jun 24, 2020 3.110 3.120 2.900 2.990 1,264,885 -0.12(-3.86%)
Jun 23, 2020 3.020 3.230 2.960 3.110 1,021,642 +0.12(+4.01%)
Jun 22, 2020 3.170 3.170 2.900 2.990 688,073 -0.15(-4.78%)
Jun 19, 2020 3.010 3.200 2.880 3.140 1,280,700 +0.15(+5.02%)
Jun 18, 2020 3.030 3.060 2.900 2.990 617,794 -0.05(-1.64%)
Jun 17, 2020 3.170 3.170 3.000 3.040 513,909 -0.11(-3.49%)
Jun 16, 2020 3.370 3.380 3.090 3.150 506,894 +0.02(+0.64%)
Jun 15, 2020 3.080 3.180 3.005 3.130 827,400 -0.15(-4.57%)
Jun 12, 2020 3.470 3.470 3.080 3.280 778,500 +0.17(+5.47%)
Jun 11, 2020 3.300 3.520 3.050 3.110 771,336 -0.50(-13.85%)
Jun 10, 2020 3.890 4.050 3.480 3.610 1,083,669 -0.30(-7.67%)
Jun 09, 2020 3.830 4.100 3.700 3.910 1,057,805 -0.74(-15.91%)
Jun 08, 2020 3.360 4.600 3.320 4.650 2,894,370 +1.48(+46.68%)
Jun 05, 2020 3.060 3.280 3.050 3.170 1,095,900 +0.23(+7.82%)
Jun 04, 2020 3.000 3.090 2.920 2.940 573,763 -0.06(-2.00%)
Jun 03, 2020 2.930 3.090 2.920 3.000 553,494 +0.12(+4.17%)
Jun 02, 2020 2.780 2.975 2.780 2.880 449,447 +0.13(+4.73%)
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.