ZAGG

ZAGG Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
ZAGG Inc ZAGG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 1.69% 3.01 10:14:39
Close Price Low Price High Price Open Price Previous Close
2.96 3.07 2.96 2.96
more quote information »

ZAGG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.043.202.9253.06367,792-0.03-0.99%
1 Month3.293.952.913.15591,161-0.28-8.51%
3 Months3.144.162.65773.33934,751-0.13-4.14%
6 Months2.544.602.253.27789,8500.4718.5%
1 Year6.189.422.014.84713,668-3.17-51.29%
3 Years14.3523.702.019.53590,536-11.34-79.02%
5 Years7.2023.702.019.08532,564-4.19-58.19%

ZAGG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 2.96 -0.01 -0.34% 2.97 3.00 2.925 285,586
Sep 21 2020 2.97 -0.13 -4.19% 3.03 3.04 2.94 306,806
Sep 18 2020 3.10 -0.02 -0.64% 3.11 3.15 3.03 371,580
Sep 17 2020 3.12 0.06 1.96% 3.10 3.20 2.95 560,656
Sep 16 2020 3.06 0.02 0.66% 3.04 3.14 3.00 314,330
Sep 15 2020 3.04 0.03 1.0% 3.01 3.05 2.98 412,171
Sep 14 2020 3.01 0.02 0.67% 3.04 3.135 2.97 530,645
Sep 11 2020 2.99 -0.08 -2.61% 3.06 3.0715 2.91 685,807
Sep 10 2020 3.07 -0.06 -1.92% 3.13 3.20 3.06 405,710
Sep 09 2020 3.13 -0.04 -1.26% 3.1975 3.21 3.115 276,165
Sep 08 2020 3.17 -0.06 -1.86% 3.18 3.28 3.13 507,312
Sep 04 2020 3.23 -0.08 -2.42% 3.32 3.34 3.1501 688,550
Sep 03 2020 3.31 0.02 0.61% 3.27 3.38 3.23 602,034
Sep 02 2020 3.29 -0.08 -2.37% 3.40 3.45 3.2343 615,999
Sep 01 2020 3.37 0.19 5.97% 3.1843 3.40 3.15 833,579
Aug 31 2020 3.18 0.00 0.0% 3.20 3.24 3.0882 632,462
Aug 28 2020 3.18 0.00 0.0% 3.20 3.23 3.12 722,123
Aug 27 2020 3.18 0.01 0.32% 3.44 3.95 3.07 1,922,648
Aug 26 2020 3.17 -0.16 -4.8% 3.29 3.34 3.16 736,882
Aug 25 2020 3.33 -0.08 -2.35% 3.39 3.39 3.16 713,664
Aug 24 2020 3.41 -0.07 -2.01% 3.44 3.56 3.325 786,117
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.