ZAGG - ZAGG Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201719.3020.1019.2720.1020.10356,269
Dec 08, 201720.5020.6019.2519.3019.30640,200
Dec 07, 201719.5520.6019.5020.2520.25991,600
Dec 06, 201719.3519.7519.1319.5519.55617,200
Dec 05, 201719.3020.0018.8019.5019.50774,500
Dec 04, 201720.4520.8519.2019.5019.50866,200
Dec 01, 201720.4520.7019.2020.1520.15806,800
Nov 30, 201720.1021.0520.0520.4520.451,045,000
Nov 29, 201721.4021.5519.6019.8519.851,605,100
Nov 28, 201722.1522.6020.9521.4521.451,305,400
Nov 27, 201722.7523.0521.7522.1022.101,018,200
Nov 24, 201722.8523.0022.3022.8022.80393,700
Nov 22, 201723.5023.7022.2522.6022.601,277,400
Nov 21, 201722.2023.3021.8323.2523.251,237,600
Nov 20, 201721.7522.1521.6021.9521.951,103,700
Nov 17, 201721.6521.8021.1521.4521.45850,700
Nov 16, 201721.5521.9521.0521.4021.401,449,700
Nov 15, 201720.1021.1519.9520.8520.851,239,500
Nov 14, 201720.1020.9519.6520.1520.151,256,600
Nov 13, 201719.5020.4319.2319.8519.851,506,000
Nov 10, 201718.7019.8118.4019.2519.251,335,500
Nov 09, 201718.9019.6018.4518.7518.75834,900
Nov 08, 201719.0519.3018.8019.2019.20625,600
Nov 07, 201718.9519.6018.7019.1019.101,317,100
Nov 06, 201718.0019.0018.0018.8518.851,296,900
Nov 03, 201719.1019.2017.8518.4018.401,556,400
Nov 02, 201717.0019.3816.2518.8518.853,524,600
Nov 01, 201715.9016.1514.8515.7015.701,057,500
Oct 31, 201717.0017.0015.3515.6515.651,227,600
Oct 30, 201716.5017.0016.0716.8016.801,005,400
Oct 27, 201716.3016.3115.5316.3016.30989,300
Oct 26, 201714.7516.4014.5015.7315.731,456,300
Oct 25, 201717.6017.7014.1014.5014.502,676,700
Oct 24, 201717.5018.2017.4017.4517.451,047,400
Oct 23, 201717.2517.7517.2017.4017.40490,300
Oct 20, 201716.4017.5016.2517.1517.15702,600
Oct 19, 201716.7016.8016.0016.3016.30440,600
Oct 18, 201716.0016.7515.9516.3516.35467,400
Oct 17, 201716.1016.4015.7015.8515.85582,300
Oct 16, 201715.6516.1015.0515.9515.95557,600
Oct 13, 201716.2016.4015.7015.7015.70334,300
Oct 12, 201715.8516.0015.6916.0016.00329,400
Oct 11, 201715.9516.3015.6615.8515.85538,400
Oct 10, 201716.4016.5015.7016.0516.05777,600
Oct 09, 201716.4017.2016.1516.4016.401,014,700
Oct 06, 201716.4016.6515.9516.2016.20555,400
Oct 05, 201716.5016.8516.3016.4516.45722,900
Oct 04, 201715.9516.5515.8516.3516.35735,900
Oct 03, 201715.8516.2015.7015.9015.90523,400
Oct 02, 201715.7516.0015.6015.7515.75437,800
Sep 29, 201715.6516.0515.5515.7515.75622,100
Sep 28, 201715.5516.1515.2115.6515.65764,700
Sep 27, 201714.4015.4014.3515.3515.35826,900
Sep 26, 201714.3514.4814.1814.3514.35347,900
Sep 25, 201714.3514.3513.8014.2514.25491,000
Sep 22, 201714.2514.5014.0514.3014.30320,100
Sep 21, 201714.4014.4013.5514.2014.20796,400
Sep 20, 201715.5515.5614.2014.5014.501,452,900
Sep 19, 201714.8515.7014.5015.3515.351,909,600
Sep 18, 201714.7514.9514.3314.7014.701,372,500
Sep 15, 201713.9514.6513.7514.6514.651,476,300
Sep 14, 201712.8014.0012.6313.9013.901,293,300
Sep 13, 201712.5013.2512.5012.8512.851,311,300
Sep 12, 201711.6012.4011.6012.1512.15648,100
Sep 11, 201712.1512.1811.4511.6511.65789,700
Sep 08, 201712.3512.4512.1012.2512.25375,100
Sep 07, 201712.6512.6812.3512.4512.45338,200
Sep 06, 201712.4513.0012.4512.5012.50484,300
Sep 05, 201712.6012.6512.2512.4512.45470,100
Sep 01, 201712.7512.7512.5012.6012.60284,900
Aug 31, 201712.6512.8012.3012.6012.60530,700
Aug 30, 201712.3012.7512.0512.4512.45578,500
Aug 29, 201711.7512.3511.4512.3012.30604,800
Aug 28, 201711.3012.3011.2011.8011.80961,300
Aug 25, 201711.2011.2511.0011.2011.20168,100
Aug 24, 201711.2011.3510.9511.1011.10350,600
Aug 23, 201711.2011.2010.9011.1011.10310,600
Aug 22, 201710.9011.2010.7511.1511.15494,900
Aug 21, 201710.5010.9010.4010.7510.75410,500
Aug 18, 201710.5510.5810.2010.4510.45463,200
Aug 17, 201711.1011.1010.4510.6510.65356,200
Aug 16, 201711.3011.3510.8111.0011.00530,900
Aug 15, 201711.1011.3010.7511.1511.15541,600
Aug 14, 201710.5511.1010.5010.9510.95618,500
Aug 11, 20179.7010.459.6010.3010.30558,400
Aug 10, 20179.809.909.609.609.60307,800
Aug 09, 20179.509.859.259.759.75271,100
Aug 08, 201710.2510.299.409.579.57584,900
Aug 07, 20179.4010.259.3510.2010.20555,800
Aug 04, 20179.359.609.259.409.40465,200
Aug 03, 20178.909.358.759.309.30400,200
Aug 02, 20178.859.058.458.858.85628,900
Aug 01, 20178.508.708.408.658.65162,600
Jul 31, 20178.608.608.458.458.4569,700
Jul 28, 20178.458.638.408.558.55100,200
Jul 27, 20178.708.758.508.508.50135,500
Jul 26, 20178.708.858.608.758.75106,600
Jul 25, 20178.608.808.578.708.7078,300
Jul 24, 20178.508.608.458.608.6069,600
Jul 21, 20178.658.658.408.458.45287,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...