ZAGG - ZAGG Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20208.258.927.978.378.37947,000
Feb 13, 20209.009.018.258.288.28599,200
Feb 12, 20207.648.637.618.568.561,007,700
Feb 11, 20207.337.627.337.597.59591,900
Feb 10, 20207.277.407.157.317.31292,500
Feb 07, 20207.387.477.117.317.31426,400
Feb 06, 20207.507.627.207.387.38634,200
Feb 05, 20207.687.687.467.507.50374,100
Feb 04, 20207.557.687.457.567.56424,300
Feb 03, 20207.717.737.317.427.42519,000
Jan 31, 20208.158.197.507.567.56611,100
Jan 30, 20208.348.438.158.178.17358,900
Jan 29, 20208.058.488.028.398.391,018,600
Jan 28, 20207.928.137.818.078.07342,600
Jan 27, 20208.008.017.777.867.86348,000
Jan 24, 20208.488.557.958.128.12569,900
Jan 23, 20208.208.517.978.488.48590,100
Jan 22, 20207.948.237.948.148.14449,500
Jan 21, 20207.907.987.727.947.94366,000
Jan 17, 20207.707.957.647.937.93407,400
Jan 16, 20207.757.857.637.687.68381,200
Jan 15, 20207.487.537.257.527.52460,100
Jan 14, 20207.617.617.317.507.50429,400
Jan 13, 20207.657.727.577.627.62381,800
Jan 10, 20207.777.777.567.677.67353,100
Jan 09, 20208.078.077.687.717.71448,000
Jan 08, 20208.108.187.937.997.99456,700
Jan 07, 20208.208.367.788.108.10821,000
Jan 06, 20208.088.388.078.258.25511,400
Jan 03, 20207.988.207.918.158.15328,200
Jan 02, 20208.158.277.938.108.10611,600
Dec 31, 20197.858.177.698.118.11824,000
Dec 30, 20197.707.957.587.917.91526,000
Dec 27, 20197.907.907.627.687.68363,500
Dec 26, 20197.898.007.857.907.90392,600
Dec 24, 20197.807.907.717.897.89204,900
Dec 23, 20197.707.797.617.777.77266,800
Dec 20, 20197.867.887.657.707.70537,500
Dec 19, 20197.777.977.637.857.85429,100
Dec 18, 20197.787.907.697.787.78246,200
Dec 17, 20197.747.847.567.797.79271,100
Dec 16, 20197.978.117.677.757.75418,200
Dec 13, 20197.738.027.607.957.95833,500
Dec 12, 20197.677.887.567.747.74300,900
Dec 11, 20197.507.717.387.677.67543,700
Dec 10, 20197.978.007.567.577.57460,000
Dec 09, 20198.148.237.947.987.98480,400
Dec 06, 20198.018.258.018.138.13390,800
Dec 05, 20198.078.137.808.008.00423,600
Dec 04, 20198.008.137.958.058.05366,300
Dec 03, 20197.877.987.567.947.94947,100
Dec 02, 20197.708.007.617.877.87958,400
Nov 29, 20197.597.767.477.687.68201,300
Nov 27, 20197.747.797.567.767.76283,900
Nov 26, 20198.078.077.717.747.74409,200
Nov 25, 20197.708.157.698.108.10724,500
Nov 22, 20197.917.917.477.717.711,076,900
Nov 21, 20198.018.047.867.877.87439,600
Nov 20, 20198.108.277.858.048.04671,800
Nov 19, 20197.968.167.928.138.13550,000
Nov 18, 20198.008.237.937.997.99301,800
Nov 15, 20198.358.358.038.068.06410,300
Nov 14, 20198.168.408.088.288.28307,600
Nov 13, 20198.198.227.958.118.11561,600
Nov 12, 20198.388.488.228.288.28412,300
Nov 11, 20198.368.668.258.408.40663,600
Nov 08, 20198.408.578.188.478.471,185,300
Nov 07, 20197.948.757.468.408.402,547,200
Nov 06, 20197.647.687.207.327.32563,900
Nov 05, 20197.847.927.497.657.65526,500
Nov 04, 20197.497.947.467.787.78787,400
Nov 01, 20197.417.687.337.457.45577,500
Oct 31, 20197.127.467.007.377.371,088,700
Oct 30, 20197.287.376.987.197.19495,400
Oct 29, 20197.077.327.007.307.30337,900
Oct 28, 20197.267.387.007.077.07451,900
Oct 25, 20197.017.276.947.227.22428,300
Oct 24, 20197.297.446.917.067.06832,300
Oct 23, 20197.197.436.647.317.311,620,800
Oct 22, 20196.377.136.257.127.122,511,300
Oct 21, 20196.466.576.266.386.38641,000
Oct 18, 20196.336.536.316.406.401,274,600
Oct 17, 20196.446.506.206.376.37666,400
Oct 16, 20196.456.626.086.386.381,796,300
Oct 15, 20196.326.636.306.456.45920,500
Oct 14, 20196.436.456.266.356.35408,600
Oct 11, 20196.436.556.306.396.39602,000
Oct 10, 20196.276.446.246.356.35477,700
Oct 09, 20196.136.336.056.286.28792,800
Oct 08, 20196.036.205.966.186.18473,900
Oct 07, 20195.976.225.966.126.12465,900
Oct 04, 20195.706.015.695.965.96340,800
Oct 03, 20195.856.035.645.995.99481,500
Oct 02, 20195.845.875.575.805.80894,200
Oct 01, 20196.266.455.875.895.89381,700
Sep 30, 20196.406.406.176.276.27363,600
Sep 27, 20196.076.406.016.366.36534,200
Sep 26, 20196.186.195.976.056.05419,900
Sep 25, 20196.116.245.976.196.19391,000
Sep 24, 20196.236.236.006.116.11495,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...