ZAGG Historical Data - ZAGG

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
ZAGG Inc ZAGG NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 2.71 0.00 0.00 0.00 2.71 20:00:00
more quote information »

ZAGG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.103.542.703.21694,122-0.39-12.58%
1 Month6.306.652.013.28910,646-3.59-56.98%
3 Months8.079.422.015.57663,630-5.36-66.42%
6 Months5.849.422.016.58652,259-3.13-53.6%
1 Year9.379.422.016.63640,002-6.66-71.08%
3 Years7.2023.702.0111.19519,402-4.49-62.36%
5 Years8.5623.702.019.92494,427-5.85-68.34%

ZAGG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 2.70 -0.41 -13.18% 2.98 3.10 2.70 638,816
Mar 31 2020 3.11 -0.33 -9.46% 3.47 3.54 3.10 623,125
Mar 30 2020 3.435 0.25 7.68% 3.26 3.45 3.0401 1,022,169
Mar 27 2020 3.19 -0.24 -7.0% 3.30 3.40 3.01 407,438
Mar 26 2020 3.43 0.35 11.36% 3.10 3.44 2.91 779,062
Mar 25 2020 3.08 -0.10 -3.14% 3.33 3.51 3.00 556,441
Mar 24 2020 3.18 0.24 8.16% 3.07 3.44 3.00 1,216,374
Mar 23 2020 2.94 0.37 14.4% 2.54 2.95 2.25 887,884
Mar 20 2020 2.57 -0.07 -2.65% 2.71 2.96 2.44 942,838
Mar 19 2020 2.64 0.56 26.92% 2.25 2.96 2.01 1,180,535
Mar 18 2020 2.08 -0.55 -20.91% 2.52 2.70 2.06 660,491
Mar 17 2020 2.63 0.20 8.23% 2.65 2.65 2.42 852,383
Mar 16 2020 2.43 -0.49 -16.78% 2.85 2.93 2.43 1,480,936
Mar 13 2020 2.92 0.45 18.22% 3.20 3.38 2.65 1,908,962
Mar 12 2020 2.47 -2.83 -53.4% 2.85 3.71 2.42 2,595,742
Mar 11 2020 5.30 -0.93 -14.93% 6.12 6.24 5.2701 674,013
Mar 10 2020 6.23 0.38 6.5% 6.07 6.25 5.80 470,216
Mar 09 2020 5.85 -0.62 -9.58% 6.00 6.04 5.70 753,502
Mar 06 2020 6.47 -0.10 -1.52% 6.31 6.65 6.25 387,504
Mar 05 2020 6.57 0.05 0.77% 6.30 6.59 6.20 528,695
Mar 04 2020 6.52 -0.25 -3.69% 6.94 7.00 6.19 577,688
Mar 03 2020 6.77 -0.16 -2.24% 7.05 7.07 6.61 714,022
Mar 02 2020 6.925 0.21 3.05% 6.69 6.94 6.4576 531,720
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.