NASDAQ, ZAGG End of Day and Historical Stock Data [Zagg Inc]

ZAGG

Zagg Inc

08/07/2020

LAST: 3.980	CHANGE: 0.74	OPEN: 3.270	HIGH: 4.126	ASK: 19.650	VOLUME: 3,983,900
LAST: 3.980	CHANGE(%): 22.84	PREV: 3.240	LOW: 3.270	BID: 16.050	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08/07/20	3.270	4.126	3.270	3.980	3,983,900
08/06/20	3.520	3.700	3.200	3.240	1,274,500
08/05/20	3.200	4.160	3.120	3.720	5,880,200
08/04/20	2.930	3.150	2.930	3.060	868,500
08/03/20	2.850	3.045	2.790	2.950	832,900
07/31/20	2.770	2.850	2.658	2.850	442,200
07/30/20	2.820	2.820	2.700	2.710	843,200
07/29/20	2.820	2.900	2.770	2.830	872,200
07/28/20	2.900	2.904	2.750	2.750	633,500
07/27/20	2.950	2.970	2.870	2.900	293,000

COMPANY PROFILE

NASDAQ, ZAGG - Zagg Inc

We are a fast-growth company in the consumer technology accessories business. We design, manufacture and distribute protective coverings for consumer electronic and hand-held devices under the brand name invisibleSHIELD?. The invisibleSHIELD is a protective, high-tech film covering, designed for iPods?, laptops, cell phones, digital cameras, PDAs, watch faces, GPS systems, gaming devices, and other items. The product is ?cut? to fit specific devices and packaged together with a moisture activating spray called ?SHIELDspray?? which makes the invisibleSHIELD adhere to the surface of the device literally ?like a second skin? virtually invisible to the eye. The patent-pending invisibleSHIELD is the first scratch protection solution of its kind on the market. The invisibleSHIELD is not ornamental, but rather provides a long lasting barrier to preserve the brand new look of the surface of an electronic device. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Consumer Services
Industry:	Other Specialty Stores
P/E Ratio:	N/A
PEG Ratio:	3.57
EPS:	N/A
DivYield:	N/A
PtB:	3.82
PtS:	0.98
EBITDA:	30.91M
Shares:	27.96M
Market Cap:	111.30M
52wk range:	2.06 - 9.01

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Nov 10, 2009

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	11,011	-97	0.87
DJI	27,433	47	0.17
SP500	3,351	2	0.06
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	2,014	-29	1.42
BDI	1,200	49	4.26
HSI	30,063	-253	0.83