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 (%)
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%)
Oct 01, 2020 2.810 2.900 2.720 2.850 899,075 +0.05(+1.79%)
Sep 30, 2020 2.910 2.940 2.800 2.800 830,262 -0.18(-6.04%)
Sep 29, 2020 2.950 3.260 2.890 2.980 1,881,587 +0.03(+1.02%)
Sep 28, 2020 3.100 3.130 2.880 2.950 631,179 -0.14(-4.53%)
Sep 25, 2020 2.850 3.120 2.825 3.090 1,591,800 +0.25(+8.80%)
Sep 24, 2020 2.910 2.920 2.780 2.840 342,454 -0.07(-2.41%)
Sep 23, 2020 2.960 3.070 2.820 2.910 554,402 -0.05(-1.69%)
Sep 22, 2020 2.970 3.000 2.925 2.960 285,681 -0.01(-0.34%)
Sep 21, 2020 3.030 3.040 2.940 2.970 308,060 -0.13(-4.19%)
Sep 18, 2020 3.110 3.150 3.030 3.100 371,700 -0.02(-0.64%)
Sep 17, 2020 3.100 3.200 3.050 3.120 560,659 +0.06(+1.96%)
Sep 16, 2020 3.040 3.140 3.000 3.060 314,346 +0.02(+0.66%)
Sep 15, 2020 3.010 3.050 2.980 3.040 414,972 +0.03(+1.00%)
Sep 14, 2020 3.040 3.135 2.970 3.010 530,696 +0.00(+0.00%)
Sep 11, 2020 3.060 3.071 2.910 3.010 686,000 -0.06(-1.95%)
Sep 10, 2020 3.130 3.200 3.060 3.070 406,109 -0.06(-1.92%)
Sep 09, 2020 3.200 3.210 3.120 3.130 277,521 -0.04(-1.26%)
Sep 08, 2020 3.180 3.280 3.130 3.170 507,620 -0.06(-1.86%)
Sep 04, 2020 3.320 3.340 3.150 3.230 688,500 -0.08(-2.42%)
Sep 03, 2020 3.270 3.380 3.230 3.310 602,170 +0.02(+0.61%)
Sep 02, 2020 3.400 3.450 3.230 3.290 621,627 -0.08(-2.37%)
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.