ZAGG Historical Data - ZAGG

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ZAGG Inc ZAGG NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.21 2.71% 7.95 8.02 7.60 7.73 7.74 00:00:07
more quote information »

ZAGG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.018.257.18017.81434,764-0.06-0.75%
1 Month8.358.357.18017.90522,696-0.40-4.79%
3 Months6.098.755.577.20674,6471.8630.54%
6 Months6.628.754.506.79684,4221.3320.09%
1 Year9.6412.434.507.52562,785-1.69-17.53%
3 Years7.3023.704.5011.66480,5150.658.9%
5 Years5.7723.704.5010.12479,6592.1837.78%

ZAGG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 7.95 0.21 2.71% 7.73 8.02 7.60 828,417
Dec 12 2019 7.74 0.07 0.91% 7.67 7.88 7.5585 300,944
Dec 11 2019 7.67 0.10 1.32% 7.50 7.7085 7.1801 543,647
Dec 10 2019 7.57 -0.41 -5.14% 7.97 8.00 7.56 459,039
Dec 09 2019 7.98 -0.15 -1.85% 8.14 8.23 7.94 479,431
Dec 06 2019 8.13 0.13 1.63% 8.01 8.25 8.00 390,761
Dec 05 2019 8.00 -0.05 -0.62% 8.07 8.125 7.80 423,588
Dec 04 2019 8.05 0.11 1.39% 8.00 8.13 7.9459 365,639
Dec 03 2019 7.94 0.08 0.95% 7.87 7.98 7.556 947,014
Dec 02 2019 7.865 0.19 2.41% 7.70 7.995 7.61 958,309
Nov 29 2019 7.68 -0.08 -1.03% 7.59 7.76 7.47 201,268
Nov 27 2019 7.76 0.02 0.26% 7.74 7.79 7.56 283,457
Nov 26 2019 7.74 -0.36 -4.44% 8.07 8.07 7.71 409,238
Nov 25 2019 8.10 0.39 5.06% 7.70 8.15 7.67 724,484
Nov 22 2019 7.71 -0.16 -2.03% 7.91 7.91 7.47 1,071,176
Nov 21 2019 7.87 -0.17 -2.11% 8.01 8.04 7.86 439,616
Nov 20 2019 8.04 -0.09 -1.11% 8.10 8.27 7.85 671,758
Nov 19 2019 8.13 0.14 1.75% 7.96 8.16 7.91 550,011
Nov 18 2019 7.99 -0.07 -0.87% 8.00 8.23 7.93 301,759
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.