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, 2020
8.150
8.188
7.500
7.560
611,000
-0.61(-7.47%)
Jan 30, 2020
8.340
8.428
8.150
8.170
358,927
-0.22(-2.62%)
Jan 29, 2020
8.050
8.480
8.020
8.390
1,018,571
+0.32(+3.97%)
Jan 28, 2020
7.920
8.130
7.810
8.070
342,592
+0.21(+2.67%)
Jan 27, 2020
8.000
8.010
7.770
7.860
347,972
-0.26(-3.20%)
Jan 24, 2020
8.480
8.550
7.950
8.120
569,800
-0.36(-4.25%)
Jan 23, 2020
8.200
8.510
7.970
8.480
590,133
+0.34(+4.18%)
Jan 22, 2020
7.940
8.230
7.940
8.140
449,508
+0.20(+2.52%)
Jan 21, 2020
7.900
7.980
7.720
7.940
365,974
+0.01(+0.13%)
Jan 17, 2020
7.700
7.950
7.637
7.930
407,400
+0.25(+3.26%)
Jan 16, 2020
7.750
7.850
7.630
7.680
381,223
+0.16(+2.13%)
Jan 15, 2020
7.480
7.530
7.250
7.520
460,145
+0.02(+0.27%)
Jan 14, 2020
7.610
7.610
7.310
7.500
429,352
-0.12(-1.57%)
Jan 13, 2020
7.650
7.720
7.570
7.620
381,831
-0.05(-0.65%)
Jan 10, 2020
7.770
7.770
7.560
7.670
353,100
-0.04(-0.52%)
Jan 09, 2020
8.070
8.070
7.680
7.710
447,983
-0.28(-3.50%)
Jan 08, 2020
8.100
8.180
7.930
7.990
456,724
-0.11(-1.36%)
Jan 07, 2020
8.200
8.350
7.780
8.100
821,033
-0.15(-1.82%)
Jan 06, 2020
8.080
8.380
8.070
8.250
511,396
+0.10(+1.23%)
Jan 03, 2020
7.980
8.200
7.910
8.150
328,200
+0.05(+0.62%)
Jan 02, 2020
8.150
8.270
7.930
8.100
611,585
-0.01(-0.12%)
Dec 31, 2019
7.850
8.170
7.690
8.110
823,900
+0.20(+2.53%)
Dec 30, 2019
7.700
7.950
7.580
7.910
526,021
+0.23(+2.99%)
Dec 27, 2019
7.900
7.900
7.620
7.680
363,400
-0.22(-2.78%)
Dec 26, 2019
7.890
7.995
7.850
7.900
392,585
+0.01(+0.13%)
Dec 24, 2019
7.800
7.900
7.710
7.890
204,900
+0.12(+1.54%)
Dec 23, 2019
7.700
7.790
7.610
7.770
266,847
+0.07(+0.91%)
Dec 20, 2019
7.860
7.880
7.650
7.700
537,500
-0.15(-1.91%)
Dec 19, 2019
7.770
7.970
7.630
7.850
429,050
+0.07(+0.90%)
Dec 18, 2019
7.780
7.900
7.690
7.780
246,226
-0.01(-0.13%)
Dec 17, 2019
7.740
7.840
7.560
7.790
271,149
+0.04(+0.52%)
Dec 16, 2019
7.970
8.110
7.670
7.750
418,241
-0.20(-2.52%)
Dec 13, 2019
7.730
8.020
7.600
7.950
833,500
+0.21(+2.71%)
Dec 12, 2019
7.670
7.880
7.559
7.740
300,948
+0.07(+0.91%)
Dec 11, 2019
7.500
7.708
7.380
7.670
543,658
+0.10(+1.32%)
Dec 10, 2019
7.970
8.000
7.560
7.570
459,974
-0.41(-5.14%)
Dec 09, 2019
8.140
8.230
7.940
7.980
480,365
-0.15(-1.85%)
Dec 06, 2019
8.010
8.250
8.010
8.130
390,700
+0.13(+1.63%)
Dec 05, 2019
8.070
8.130
7.800
8.000
423,628
-0.05(-0.62%)
Dec 04, 2019
8.000
8.130
7.946
8.050
366,314
+0.11(+1.39%)
Dec 03, 2019
7.870
7.980
7.560
7.940
948,055
+0.08(+0.95%)
Dec 02, 2019
7.700
7.995
7.610
7.865
959,050
+0.19(+2.41%)
Nov 29, 2019
7.590
7.760
7.470
7.680
201,200
-0.08(-1.03%)
Nov 27, 2019
7.740
7.790
7.560
7.760
283,800
+0.02(+0.26%)
Nov 26, 2019
8.070
8.070
7.710
7.740
409,253
-0.36(-4.44%)
Nov 25, 2019
7.700
8.150
7.690
8.100
724,650
+0.39(+5.06%)
Nov 22, 2019
7.910
7.910
7.470
7.710
1,078,700
-0.16(-2.03%)
Nov 21, 2019
8.010
8.040
7.860
7.870
444,043
-0.17(-2.11%)
Nov 20, 2019
8.100
8.270
7.850
8.040
671,761
-0.09(-1.11%)
Nov 19, 2019
7.960
8.160
7.920
8.130
550,012
+0.14(+1.75%)
Nov 18, 2019
8.000
8.230
7.930
7.990
304,413
-0.07(-0.87%)
Nov 15, 2019
8.350
8.350
8.030
8.060
410,600
-0.22(-2.66%)
Nov 14, 2019
8.160
8.400
8.080
8.280
307,983
+0.17(+2.10%)
Nov 13, 2019
8.190
8.220
7.950
8.110
561,619
-0.17(-2.05%)
Nov 12, 2019
8.380
8.480
8.220
8.280
412,276
-0.12(-1.43%)
Nov 11, 2019
8.360
8.660
8.250
8.400
663,663
-0.07(-0.83%)
Nov 08, 2019
8.400
8.570
8.180
8.470
1,186,200
+0.07(+0.83%)
Nov 07, 2019
7.940
8.750
7.464
8.400
2,549,228
+1.08(+14.75%)
Nov 06, 2019
7.640
7.680
7.200
7.320
569,966
-0.32(-4.19%)
Nov 05, 2019
7.840
7.920
7.490
7.640
528,419
-0.14(-1.80%)
Nov 04, 2019
7.490
7.940
7.460
7.780
788,051
+0.33(+4.43%)
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
.