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, 2014
4.140
4.256
4.120
4.220
274,006
-0.03(-0.71%)
Jan 30, 2014
4.200
4.280
4.124
4.250
195,363
+0.12(+2.91%)
Jan 29, 2014
4.260
4.320
4.120
4.130
251,518
-0.17(-3.95%)
Jan 28, 2014
4.330
4.410
4.240
4.300
383,554
-0.03(-0.69%)
Jan 27, 2014
4.490
4.540
4.320
4.330
238,078
-0.11(-2.48%)
Jan 24, 2014
4.480
4.640
4.400
4.440
267,082
-0.08(-1.77%)
Jan 23, 2014
4.750
4.750
4.480
4.520
321,617
-0.21(-4.44%)
Jan 22, 2014
4.370
4.730
4.370
4.730
495,926
+0.38(+8.74%)
Jan 21, 2014
4.350
4.420
4.210
4.350
204,237
+0.06(+1.40%)
Jan 17, 2014
4.380
4.290
4.290
4.290
195,700
-0.06(-1.38%)
Jan 16, 2014
4.600
4.632
4.320
4.350
326,023
-0.27(-5.84%)
Jan 15, 2014
4.620
4.650
4.600
4.620
132,106
+0.00(+0.00%)
Jan 14, 2014
4.640
4.650
4.580
4.620
229,392
-0.02(-0.43%)
Jan 13, 2014
4.600
4.766
4.580
4.640
519,644
+0.01(+0.22%)
Jan 10, 2014
4.540
4.640
4.450
4.630
165,345
+0.08(+1.76%)
Jan 09, 2014
4.600
4.630
4.490
4.550
222,230
-0.02(-0.44%)
Jan 08, 2014
4.460
4.580
4.460
4.570
314,042
+0.08(+1.78%)
Jan 07, 2014
4.500
4.530
4.440
4.490
279,152
+0.04(+0.90%)
Jan 06, 2014
4.400
4.465
4.360
4.450
352,893
+0.07(+1.60%)
Jan 03, 2014
4.390
4.400
4.320
4.380
162,235
+0.02(+0.46%)
Jan 02, 2014
4.310
4.390
4.300
4.360
220,434
+0.01(+0.23%)
Dec 31, 2013
4.300
4.350
4.350
4.350
463,100
+0.03(+0.69%)
Dec 30, 2013
4.140
4.360
4.080
4.320
818,586
+0.14(+3.35%)
Dec 27, 2013
4.000
4.190
4.000
4.180
345,896
+0.16(+3.98%)
Dec 26, 2013
4.110
4.120
4.010
4.020
201,164
-0.08(-1.95%)
Dec 24, 2013
4.120
4.140
4.050
4.100
201,546
-0.01(-0.24%)
Dec 23, 2013
4.040
4.160
4.020
4.110
301,234
+0.10(+2.49%)
Dec 20, 2013
4.080
4.170
3.990
4.010
466,165
-0.09(-2.20%)
Dec 19, 2013
4.030
4.115
3.990
4.100
295,301
+0.03(+0.74%)
Dec 18, 2013
4.250
4.310
4.000
4.070
1,093,331
+0.17(+4.36%)
Dec 17, 2013
3.920
4.000
3.880
3.900
266,559
-0.03(-0.76%)
Dec 16, 2013
3.850
3.945
3.730
3.930
193,758
+0.12(+3.15%)
Dec 13, 2013
3.750
3.840
3.720
3.810
138,459
+0.04(+1.06%)
Dec 12, 2013
3.720
3.800
3.670
3.770
428,689
+0.05(+1.34%)
Dec 11, 2013
3.830
3.840
3.670
3.720
333,994
-0.13(-3.38%)
Dec 10, 2013
3.890
3.960
3.820
3.850
154,744
-0.06(-1.53%)
Dec 09, 2013
3.890
3.910
3.850
3.910
174,353
+0.00(+0.00%)
Dec 06, 2013
3.960
3.970
3.880
3.910
0
-0.01(-0.26%)
Dec 05, 2013
3.960
4.030
3.890
3.920
0
-0.05(-1.26%)
Dec 04, 2013
4.030
4.040
3.910
3.970
0
-0.07(-1.73%)
Dec 03, 2013
4.170
4.195
4.020
4.040
0
-0.15(-3.58%)
Dec 02, 2013
4.230
4.250
4.160
4.190
86,216
-0.05(-1.18%)
Nov 29, 2013
4.280
4.300
4.230
4.240
0
+0.00(+0.00%)
Nov 27, 2013
4.140
4.250
4.120
4.240
0
+0.08(+1.92%)
Nov 26, 2013
4.220
4.280
4.150
4.160
0
-0.06(-1.42%)
Nov 25, 2013
4.270
4.310
4.200
4.220
127,465
-0.07(-1.63%)
Nov 22, 2013
4.270
4.310
4.250
4.290
0
+0.01(+0.23%)
Nov 21, 2013
4.220
4.340
4.190
4.280
325,742
+0.06(+1.42%)
Nov 20, 2013
4.170
4.230
4.160
4.220
0
+0.05(+1.20%)
Nov 19, 2013
4.150
4.210
4.070
4.170
305,235
+0.01(+0.24%)
Nov 18, 2013
4.190
4.250
4.140
4.160
0
-0.03(-0.72%)
Nov 15, 2013
4.200
4.220
4.100
4.190
0
-0.01(-0.24%)
Nov 14, 2013
4.200
4.260
4.190
4.200
367,345
+0.11(+2.69%)
Nov 12, 2013
3.990
4.100
3.970
4.090
0
+0.11(+2.76%)
Nov 11, 2013
4.050
4.060
3.920
3.980
0
-0.03(-0.75%)
Nov 08, 2013
3.670
4.010
3.650
4.010
0
+0.34(+9.26%)
Nov 07, 2013
4.120
4.150
3.580
3.670
1,552,983
-0.45(-10.92%)
Nov 06, 2013
4.200
4.260
4.050
4.120
1,208,268
-0.60(-12.71%)
Nov 05, 2013
4.720
4.800
4.660
4.720
350,786
-0.04(-0.84%)
Nov 04, 2013
4.690
4.830
4.680
4.760
213,961
+0.08(+1.71%)
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
.