ZAGG Inc (ZAGG) Historical Stock Data
Historical Data
In the past 30 trading days, ZAGG is up 0.00% a day on average. There have been 18 days where ZAGG Inc closed green and 12 days where ZAGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-02-23 | 4.29 | 4.29 | ↑$0.00 (0.00%) | 4.29 | 4.29 | 0 |
| 2021-02-22 | 4.28 | 4.29 | ↑$0.01 (0.23%) | 4.26 | 4.43 | 2.74M |
| 2021-02-19 | 4.29 | 4.26 | ↓$0.03 (-0.70%) | 4.25 | 4.33 | 1.21M |
| 2021-02-18 | 4.24 | 4.26 | ↑$0.02 (0.47%) | 4.22 | 4.28 | 1.80M |
| 2021-02-17 | 4.22 | 4.24 | ↑$0.02 (0.47%) | 4.22 | 4.24 | 1.09M |
| 2021-02-16 | 4.25 | 4.24 | ↓$0.01 (-0.24%) | 4.21 | 4.25 | 377K |
| 2021-02-12 | 4.20 | 4.26 | ↑$0.06 (1.43%) | 4.19 | 4.26 | 222.20K |
| 2021-02-11 | 4.23 | 4.22 | ↓$0.01 (-0.24%) | 4.20 | 4.24 | 403.90K |
| 2021-02-10 | 4.24 | 4.21 | ↓$0.03 (-0.71%) | 4.20 | 4.24 | 550.50K |
| 2021-02-09 | 4.29 | 4.22 | ↓$0.07 (-1.63%) | 4.18 | 4.31 | 1.03M |
| 2021-02-08 | 4.26 | 4.28 | ↑$0.02 (0.47%) | 4.22 | 4.40 | 1.28M |
| 2021-02-05 | 4.24 | 4.22 | ↓$0.02 (-0.47%) | 4.20 | 4.24 | 255.80K |
| 2021-02-04 | 4.21 | 4.23 | ↑$0.02 (0.48%) | 4.19 | 4.24 | 356.80K |
| 2021-02-03 | 4.19 | 4.21 | ↑$0.02 (0.48%) | 4.14 | 4.21 | 715.30K |
| 2021-02-02 | 4.24 | 4.20 | ↓$0.04 (-0.94%) | 4.20 | 4.24 | 525.40K |
| 2021-02-01 | 4.17 | 4.24 | ↑$0.07 (1.68%) | 4.15 | 4.24 | 731.70K |
| 2021-01-29 | 4.16 | 4.16 | ↑$0.00 (0.00%) | 4.13 | 4.19 | 881.80K |
| 2021-01-28 | 4.19 | 4.15 | ↓$0.04 (-0.95%) | 4.11 | 4.19 | 0.94M |
| 2021-01-27 | 4.22 | 4.18 | ↓$0.04 (-0.95%) | 4.18 | 4.26 | 1.30M |
| 2021-01-26 | 4.23 | 4.25 | ↑$0.02 (0.47%) | 4.20 | 4.28 | 728.41K |
| 2021-01-25 | 4.24 | 4.21 | ↓$0.03 (-0.71%) | 4.21 | 4.31 | 751.60K |
| 2021-01-22 | 4.20 | 4.24 | ↑$0.04 (0.95%) | 4.18 | 4.25 | 595.86K |
| 2021-01-21 | 4.22 | 4.19 | ↓$0.03 (-0.71%) | 4.19 | 4.22 | 316.38K |
| 2021-01-20 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.19 | 4.22 | 256.87K |
| 2021-01-19 | 4.18 | 4.19 | ↑$0.01 (0.24%) | 4.17 | 4.23 | 305.92K |
| 2021-01-15 | 4.16 | 4.17 | ↑$0.01 (0.24%) | 4.16 | 4.21 | 558.98K |
| 2021-01-14 | 4.19 | 4.17 | ↓$0.02 (-0.48%) | 4.16 | 4.20 | 1.17M |
| 2021-01-13 | 4.16 | 4.16 | ↑$0.00 (0.00%) | 4.15 | 4.19 | 726.04K |
| 2021-01-12 | 4.15 | 4.18 | ↑$0.03 (0.72%) | 4.15 | 4.20 | 311K |
| 2021-01-11 | 4.14 | 4.16 | ↑$0.02 (0.48%) | 4.11 | 4.20 | 445.96K |
Create an account or log in to view more rows.
$ZAGG Spike it!
$ZAGG red day ahead
$ZAGG shorters eat my shit
$ZAGG my lotto for earnings
$ZAGG one of the poorest performed stocks for a big name.
$ZAGG Stair stepping nicely
$ZAGG hello
please hold.
$ZAGG Market is down
No worries
$ZAGG buy the dip were blasting off
$ZAGG green monday