ZAGG - ZAGG Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20196.696.756.126.176.171,139,300
Aug 22, 20196.536.786.386.696.692,384,300
Aug 21, 20195.707.155.476.336.333,441,600
Aug 20, 20195.695.725.425.625.62502,700
Aug 19, 20195.835.995.665.805.80640,000
Aug 16, 20195.475.885.435.795.79918,700
Aug 15, 20195.635.635.325.425.42848,900
Aug 14, 20195.625.735.455.665.66583,200
Aug 13, 20195.495.925.415.665.661,201,000
Aug 12, 20195.796.195.505.515.51990,500
Aug 09, 20195.716.075.435.975.971,602,100
Aug 08, 20195.765.925.505.735.73877,500
Aug 07, 20195.505.935.265.855.852,938,900
Aug 06, 20196.057.295.736.946.942,225,600
Aug 05, 20195.866.225.446.036.03895,000
Aug 02, 20196.356.395.856.036.03406,100
Aug 01, 20196.616.776.256.376.37358,000
Jul 31, 20196.656.856.576.636.63328,400
Jul 30, 20196.426.646.316.606.60372,900
Jul 29, 20196.406.636.256.426.42268,200
Jul 26, 20196.546.556.336.426.42362,700
Jul 25, 20196.916.916.536.536.53312,600
Jul 24, 20197.187.226.736.876.87731,000
Jul 23, 20197.407.437.177.267.26244,800
Jul 22, 20197.457.557.227.327.32287,200
Jul 19, 20197.297.507.117.457.45759,000
Jul 18, 20197.267.377.127.317.31378,300
Jul 17, 20197.727.817.227.267.26596,600
Jul 16, 20197.297.907.217.727.72758,300
Jul 15, 20197.207.357.147.317.31622,000
Jul 12, 20197.107.317.107.177.17392,000
Jul 11, 20196.997.136.877.107.10313,100
Jul 10, 20197.017.116.886.976.97184,600
Jul 09, 20197.037.226.886.966.96352,700
Jul 08, 20197.237.277.097.137.13208,900
Jul 05, 20197.177.327.117.287.28196,000
Jul 03, 20197.067.306.957.227.22285,200
Jul 02, 20197.157.286.677.047.041,207,500
Jul 01, 20197.107.166.967.117.11327,300
Jun 28, 20196.987.136.906.966.961,452,900
Jun 27, 20196.576.946.556.906.90382,200
Jun 26, 20196.526.636.376.516.51431,000
Jun 25, 20196.616.716.476.496.49507,700
Jun 24, 20197.127.146.576.616.61509,300
Jun 21, 20197.007.186.857.157.15714,500
Jun 20, 20197.147.166.866.996.99259,700
Jun 19, 20197.257.256.937.027.02465,000
Jun 18, 20197.047.387.017.217.21462,600
Jun 17, 20197.037.086.967.017.01444,200
Jun 14, 20196.867.096.777.007.00469,000
Jun 13, 20196.626.906.556.876.87419,100
Jun 12, 20196.636.686.516.546.54584,200
Jun 11, 20196.676.766.626.666.66248,000
Jun 10, 20196.646.926.596.666.66362,700
Jun 07, 20196.566.716.476.646.64561,800
Jun 06, 20196.636.656.306.566.561,666,500
Jun 05, 20196.997.026.666.686.68601,900
Jun 04, 20197.007.106.967.007.00637,900
Jun 03, 20196.636.906.586.846.84400,800
May 31, 20196.576.736.546.666.66635,000
May 30, 20196.646.756.586.676.67591,400
May 29, 20196.826.866.536.696.69914,300
May 28, 20196.887.326.876.896.891,667,100
May 24, 20196.567.016.486.856.851,170,000
May 23, 20196.456.706.436.526.521,166,700
May 22, 20196.556.906.516.626.621,015,700
May 21, 20196.686.876.536.606.60685,800
May 20, 20196.466.986.406.626.621,237,400
May 17, 20196.516.706.436.516.51687,500
May 16, 20196.526.876.336.616.61660,400
May 15, 20196.646.796.516.536.53567,200
May 14, 20196.376.836.246.716.711,012,600
May 13, 20196.536.536.286.376.37950,000
May 10, 20196.947.066.576.666.66954,000
May 09, 20197.347.356.956.966.96865,900
May 08, 20197.197.656.807.467.461,169,700
May 07, 20197.767.917.707.857.85621,300
May 06, 20197.978.007.777.917.91489,200
May 03, 20198.058.137.978.108.10325,800
May 02, 20197.998.117.747.997.99289,300
May 01, 20198.298.308.028.058.05311,300
Apr 30, 20198.258.348.098.248.24277,400
Apr 29, 20198.408.458.178.258.25282,500
Apr 26, 20198.308.418.138.398.39238,400
Apr 25, 20198.618.688.348.358.35253,100
Apr 24, 20198.618.698.568.638.63193,600
Apr 23, 20198.668.808.468.648.64251,900
Apr 22, 20198.728.728.548.608.60172,200
Apr 18, 20198.788.878.638.758.75196,500
Apr 17, 20198.858.878.708.828.82154,200
Apr 16, 20198.768.818.728.798.79255,400
Apr 15, 20198.939.078.648.738.73247,800
Apr 12, 20198.969.048.778.918.91264,200
Apr 11, 20199.019.058.858.898.89210,600
Apr 10, 20198.829.148.829.049.04315,000
Apr 09, 20198.959.058.808.818.81234,200
Apr 08, 20198.929.098.908.958.95161,000
Apr 05, 20199.009.088.808.968.96263,400
Apr 04, 20198.879.028.818.958.95307,500
Apr 03, 20199.319.358.708.908.90574,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...