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 (%)
May 29, 2020 3.000 3.010 2.720 2.985 896,000 -0.12(-3.71%)
May 28, 2020 3.210 3.240 3.040 3.100 1,001,438 -0.10(-3.13%)
May 27, 2020 3.210 3.290 3.090 3.200 745,812 +0.09(+2.89%)
May 26, 2020 3.100 3.210 3.070 3.110 508,355 +0.10(+3.32%)
May 22, 2020 2.980 3.090 2.870 3.010 361,300 +0.06(+2.03%)
May 21, 2020 2.930 3.050 2.890 2.950 186,102 +0.02(+0.68%)
May 20, 2020 2.920 3.020 2.890 2.930 194,760 +0.04(+1.38%)
May 19, 2020 2.920 3.010 2.860 2.890 256,839 -0.03(-1.03%)
May 18, 2020 2.980 3.050 2.890 2.920 389,036 +0.06(+2.10%)
May 15, 2020 2.810 2.910 2.780 2.860 196,600 +0.03(+1.06%)
May 14, 2020 2.820 2.890 2.620 2.830 222,599 +0.02(+0.71%)
May 13, 2020 3.000 3.000 2.710 2.810 486,209 -0.20(-6.64%)
May 12, 2020 2.950 3.110 2.900 3.010 306,925 +0.11(+3.79%)
May 11, 2020 3.130 3.130 2.900 2.900 430,593 -0.20(-6.45%)
May 08, 2020 3.140 3.170 3.070 3.100 254,600 -0.01(-0.32%)
May 07, 2020 3.090 3.150 3.010 3.110 167,536 +0.07(+2.30%)
May 06, 2020 3.090 3.170 2.980 3.040 198,810 -0.06(-1.94%)
May 05, 2020 3.200 3.370 3.075 3.100 239,834 -0.08(-2.52%)
May 04, 2020 3.180 3.230 3.060 3.180 167,360 -0.02(-0.63%)
May 01, 2020 3.290 3.290 3.130 3.200 421,200 -0.10(-3.03%)
Apr 30, 2020 3.400 3.435 3.255 3.300 454,236 -0.10(-2.94%)
Apr 29, 2020 3.490 3.510 3.380 3.400 494,574 +0.00(+0.00%)
Apr 28, 2020 3.490 3.510 3.280 3.400 311,434 +0.02(+0.59%)
Apr 27, 2020 3.400 3.410 3.340 3.380 432,586 +0.03(+0.90%)
Apr 24, 2020 3.350 3.370 3.240 3.350 188,300 +0.02(+0.60%)
Apr 23, 2020 3.370 3.430 3.300 3.330 269,836 -0.02(-0.60%)
Apr 22, 2020 3.430 3.430 3.300 3.350 219,094 +0.01(+0.30%)
Apr 21, 2020 3.190 3.370 3.120 3.340 283,229 +0.03(+0.91%)
Apr 20, 2020 3.400 3.450 3.230 3.310 513,020 -0.08(-2.36%)
Apr 17, 2020 3.600 3.650 3.360 3.390 550,900 +0.01(+0.30%)
Apr 16, 2020 3.490 3.590 3.340 3.380 577,316 -0.09(-2.59%)
Apr 15, 2020 3.470 3.650 3.250 3.470 468,541 -0.06(-1.70%)
Apr 14, 2020 3.420 3.540 3.360 3.530 415,494 +0.21(+6.33%)
Apr 13, 2020 3.320 3.480 3.170 3.320 593,463 +0.00(+0.00%)
Apr 09, 2020 3.320 3.400 3.205 3.320 562,500 +0.13(+4.08%)
Apr 08, 2020 3.070 3.350 3.025 3.190 489,644 +0.19(+6.33%)
Apr 07, 2020 3.140 3.370 2.910 3.000 675,799 -0.06(-1.96%)
Apr 06, 2020 2.870 3.150 2.830 3.060 522,144 +0.33(+12.09%)
Apr 03, 2020 2.760 2.900 2.500 2.730 538,000 -0.06(-2.15%)
Apr 02, 2020 2.710 2.940 2.700 2.790 415,013 +0.08(+2.95%)
Apr 01, 2020 2.980 3.100 2.700 2.710 642,121 -0.40(-12.86%)
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%)
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.