Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zagg Inc
(NQ:
ZAGG
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
7.020
7.090
6.810
6.920
633,027
-0.13(-1.84%)
Jan 30, 2013
7.200
7.200
7.000
7.050
504,048
-0.15(-2.08%)
Jan 29, 2013
7.190
7.250
7.110
7.200
816,121
+0.01(+0.14%)
Jan 28, 2013
7.320
7.350
7.160
7.190
569,707
-0.05(-0.69%)
Jan 25, 2013
7.300
7.400
7.170
7.240
806,369
-0.06(-0.82%)
Jan 24, 2013
7.670
7.680
7.300
7.300
1,180,669
-0.40(-5.19%)
Jan 23, 2013
7.600
7.720
7.570
7.700
492,514
+0.10(+1.32%)
Jan 22, 2013
7.650
7.700
7.510
7.600
469,807
-0.02(-0.26%)
Jan 18, 2013
7.680
7.780
7.510
7.620
670,457
+0.01(+0.13%)
Jan 17, 2013
7.540
7.640
7.470
7.610
601,889
+0.13(+1.74%)
Jan 16, 2013
7.390
7.580
7.390
7.480
532,098
+0.10(+1.36%)
Jan 15, 2013
7.650
7.790
7.350
7.380
1,047,899
-0.30(-3.91%)
Jan 14, 2013
7.750
7.830
7.610
7.680
449,711
+0.00(+0.00%)
Jan 11, 2013
7.730
7.790
7.630
7.680
515,385
-0.02(-0.26%)
Jan 10, 2013
7.700
7.780
7.590
7.700
766,614
+0.11(+1.45%)
Jan 09, 2013
7.740
7.790
7.570
7.590
354,508
-0.11(-1.43%)
Jan 08, 2013
7.740
7.950
7.660
7.700
771,226
-0.03(-0.39%)
Jan 07, 2013
7.540
7.770
7.500
7.730
735,973
+0.28(+3.76%)
Jan 04, 2013
7.450
7.499
7.340
7.450
474,227
+0.02(+0.27%)
Jan 03, 2013
7.440
7.540
7.380
7.430
516,137
+0.01(+0.13%)
Jan 02, 2013
7.450
7.550
7.380
7.420
634,610
+0.05(+0.68%)
Dec 31, 2012
7.160
7.405
6.950
7.370
1,277,649
+0.21(+2.93%)
Dec 28, 2012
7.260
7.280
7.090
7.160
425,588
-0.12(-1.65%)
Dec 27, 2012
7.350
7.420
7.068
7.280
553,813
-0.04(-0.55%)
Dec 26, 2012
7.250
7.500
7.220
7.320
291,535
+0.04(+0.55%)
Dec 24, 2012
7.390
7.460
7.230
7.280
352,080
-0.13(-1.75%)
Dec 21, 2012
7.590
7.590
7.335
7.410
541,608
-0.27(-3.52%)
Dec 20, 2012
7.800
7.930
7.600
7.680
549,506
-0.10(-1.29%)
Dec 19, 2012
7.800
7.940
7.730
7.780
692,097
-0.01(-0.13%)
Dec 18, 2012
7.590
7.880
7.580
7.790
778,727
+0.20(+2.64%)
Dec 17, 2012
7.810
7.810
7.010
7.590
897,013
-0.21(-2.69%)
Dec 14, 2012
7.940
7.940
7.700
7.800
409,773
-0.02(-0.26%)
Dec 13, 2012
7.280
8.230
7.270
7.820
2,825,933
+0.71(+9.99%)
Dec 12, 2012
7.220
7.350
7.060
7.110
463,627
-0.08(-1.11%)
Dec 11, 2012
7.200
7.270
7.070
7.190
360,002
+0.01(+0.14%)
Dec 10, 2012
7.060
7.250
6.990
7.180
425,348
+0.21(+3.01%)
Dec 07, 2012
7.140
7.179
6.920
6.970
371,632
-0.14(-1.97%)
Dec 06, 2012
7.090
7.190
6.960
7.110
311,372
+0.04(+0.57%)
Dec 05, 2012
7.300
7.370
7.000
7.070
494,865
-0.22(-3.02%)
Dec 04, 2012
7.400
7.400
7.200
7.290
276,409
+0.06(+0.83%)
Nov 30, 2012
7.450
7.460
7.220
7.230
417,863
-0.23(-3.08%)
Nov 29, 2012
7.220
7.495
7.220
7.460
706,521
+0.28(+3.90%)
Nov 28, 2012
7.080
7.340
6.890
7.180
548,803
+0.08(+1.13%)
Nov 27, 2012
7.240
7.386
7.040
7.100
1,129,456
-0.12(-1.66%)
Nov 26, 2012
6.610
7.240
6.610
7.220
1,446,121
+0.61(+9.23%)
Nov 23, 2012
6.600
6.700
6.580
6.610
247,390
+0.02(+0.30%)
Nov 21, 2012
6.720
6.737
6.530
6.590
364,880
-0.10(-1.49%)
Nov 20, 2012
6.500
6.760
6.500
6.690
371,971
+0.15(+2.29%)
Nov 19, 2012
6.750
6.890
6.481
6.540
895,526
-0.26(-3.82%)
Nov 16, 2012
6.850
6.890
6.700
6.800
710,661
-0.02(-0.29%)
Nov 15, 2012
6.920
6.990
6.700
6.820
447,361
+0.11(+1.64%)
Nov 14, 2012
7.040
7.099
6.700
6.710
541,039
-0.34(-4.82%)
Nov 13, 2012
6.970
7.150
6.910
7.050
531,981
+0.04(+0.57%)
Nov 12, 2012
7.260
7.260
6.950
7.010
433,249
-0.21(-2.91%)
Nov 09, 2012
7.000
7.270
6.950
7.220
500,619
+0.21(+3.00%)
Nov 08, 2012
7.190
7.240
7.000
7.010
668,332
-0.21(-2.91%)
Nov 07, 2012
7.350
7.380
7.010
7.220
813,076
-0.25(-3.35%)
Nov 06, 2012
7.660
7.660
7.080
7.470
1,026,955
-0.13(-1.71%)
Nov 05, 2012
7.350
7.630
7.320
7.600
882,334
+0.29(+3.97%)
Nov 02, 2012
8.000
8.190
7.300
7.310
2,062,619
-0.39(-5.06%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.