NASDAQ:ZAGG
Delisted
ZAGG Inc Stock Price (Quote)
$4.29
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.29 | $4.29 | Friday, 27th May 2022 ZAGG stock ended at $4.29. During the day the stock fluctuated 0% from a day low at $4.29 to a day high of $4.29. |
| 90 days | $4.29 | $4.29 | |
| 52 weeks | $4.29 | $4.29 |
| Date | Open | High | Low | Close | Volume |
| Feb 29, 2016 | $10.31 | $10.75 | $10.18 | $10.42 | 508 500 |
| Feb 26, 2016 | $10.10 | $10.48 | $9.91 | $10.35 | 307 400 |
| Feb 25, 2016 | $10.32 | $10.40 | $9.87 | $9.99 | 372 200 |
| Feb 24, 2016 | $10.10 | $10.33 | $9.67 | $10.22 | 358 500 |
| Feb 23, 2016 | $10.45 | $10.45 | $9.92 | $10.14 | 489 000 |
| Feb 22, 2016 | $10.29 | $10.51 | $10.02 | $10.39 | 807 700 |
| Feb 19, 2016 | $9.60 | $10.09 | $9.60 | $10.01 | 303 900 |
| Feb 18, 2016 | $9.65 | $9.88 | $9.55 | $9.62 | 389 600 |
| Feb 17, 2016 | $9.80 | $9.83 | $9.38 | $9.59 | 586 500 |
| Feb 16, 2016 | $9.29 | $9.87 | $9.29 | $9.70 | 659 600 |
| Feb 12, 2016 | $9.93 | $10.11 | $9.00 | $9.10 | 1 008 700 |
| Feb 11, 2016 | $9.92 | $10.04 | $9.48 | $9.77 | 442 500 |
| Feb 10, 2016 | $10.41 | $10.60 | $10.12 | $10.14 | 470 900 |
| Feb 09, 2016 | $10.19 | $10.55 | $9.68 | $10.36 | 823 000 |
| Feb 08, 2016 | $9.40 | $10.61 | $9.03 | $10.30 | 1 240 800 |
| Feb 05, 2016 | $9.68 | $9.70 | $9.19 | $9.22 | 427 600 |
| Feb 04, 2016 | $9.80 | $9.87 | $9.51 | $9.73 | 487 600 |
| Feb 03, 2016 | $9.62 | $10.38 | $9.38 | $9.90 | 1 126 400 |
| Feb 02, 2016 | $9.11 | $9.44 | $8.99 | $9.15 | 371 800 |
| Feb 01, 2016 | $9.06 | $9.44 | $9.06 | $9.28 | 253 100 |
| Jan 29, 2016 | $8.93 | $9.31 | $8.93 | $9.22 | 340 800 |
| Jan 28, 2016 | $9.26 | $9.26 | $8.85 | $8.90 | 285 100 |
| Jan 27, 2016 | $9.27 | $9.50 | $9.09 | $9.20 | 426 600 |
| Jan 26, 2016 | $9.40 | $9.48 | $9.09 | $9.27 | 417 300 |
| Jan 25, 2016 | $8.99 | $9.47 | $8.93 | $9.40 | 521 900 |
