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 (%)
Feb 22, 2021 4.290 4.290 4.290 0 +0.03(+0.70%)
Feb 19, 2021 4.290 4.330 4.250 4.260 1,205,600 +0.00(+0.00%)
Feb 18, 2021 4.240 4.280 4.220 4.260 1,761,705 +0.02(+0.47%)
Feb 17, 2021 4.220 4.240 4.220 4.240 1,094,510 +0.00(+0.00%)
Feb 16, 2021 4.230 4.250 4.210 4.240 377,315 -0.02(-0.47%)
Feb 12, 2021 4.200 4.260 4.190 4.260 222,100 +0.04(+0.95%)
Feb 11, 2021 4.230 4.240 4.200 4.220 403,863 +0.01(+0.24%)
Feb 10, 2021 4.240 4.240 4.200 4.210 549,470 -0.01(-0.24%)
Feb 09, 2021 4.290 4.310 4.180 4.220 1,032,205 -0.06(-1.40%)
Feb 08, 2021 4.260 4.400 4.220 4.280 1,277,926 +0.06(+1.42%)
Feb 05, 2021 4.240 4.240 4.200 4.220 258,500 -0.01(-0.24%)
Feb 04, 2021 4.210 4.240 4.190 4.230 356,751 +0.02(+0.48%)
Feb 03, 2021 4.190 4.210 4.140 4.210 715,329 +0.01(+0.24%)
Feb 02, 2021 4.240 4.240 4.200 4.200 525,443 -0.04(-0.94%)
Feb 01, 2021 4.170 4.240 4.150 4.240 731,690 +0.08(+1.92%)
Jan 29, 2021 4.150 4.190 4.130 4.160 881,900 +0.01(+0.24%)
Jan 28, 2021 4.190 4.190 4.110 4.150 936,750 -0.03(-0.72%)
Jan 27, 2021 4.220 4.260 4.180 4.180 1,295,449 -0.07(-1.65%)
Jan 26, 2021 4.230 4.280 4.200 4.250 725,906 +0.04(+0.95%)
Jan 25, 2021 4.240 4.310 4.210 4.210 751,598 -0.03(-0.71%)
Jan 22, 2021 4.200 4.250 4.180 4.240 595,800 +0.05(+1.19%)
Jan 21, 2021 4.220 4.220 4.190 4.190 316,376 -0.01(-0.24%)
Jan 20, 2021 4.200 4.220 4.190 4.200 256,872 +0.01(+0.24%)
Jan 19, 2021 4.180 4.220 4.170 4.190 305,724 +0.02(+0.48%)
Jan 15, 2021 4.160 4.210 4.160 4.170 558,900 +0.00(+0.00%)
Jan 14, 2021 4.190 4.200 4.160 4.170 1,169,148 +0.01(+0.24%)
Jan 13, 2021 4.160 4.190 4.145 4.160 726,043 -0.02(-0.48%)
Jan 12, 2021 4.150 4.200 4.150 4.180 310,997 +0.02(+0.48%)
Jan 11, 2021 4.140 4.200 4.110 4.160 445,956 +0.02(+0.48%)
Jan 08, 2021 4.140 4.170 4.110 4.140 595,100 +0.00(+0.00%)
Jan 07, 2021 4.120 4.150 4.110 4.140 270,847 +0.03(+0.73%)
Jan 06, 2021 4.140 4.190 4.100 4.110 378,672 -0.01(-0.24%)
Jan 05, 2021 4.130 4.170 4.120 4.120 550,126 -0.02(-0.48%)
Jan 04, 2021 4.170 4.190 4.105 4.140 490,671 -0.03(-0.72%)
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%)
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.