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 (%)
Oct 31, 2011
13.96
13.96
13.35
13.49
514,419
-0.44(-3.16%)
Oct 28, 2011
13.39
14.00
13.32
13.93
624,392
+0.40(+2.96%)
Oct 27, 2011
13.50
13.65
12.92
13.53
1,361,991
+0.53(+4.08%)
Oct 26, 2011
13.30
13.41
12.75
13.00
606,424
-0.03(-0.23%)
Oct 25, 2011
13.40
13.41
12.88
13.03
516,722
-0.38(-2.83%)
Oct 24, 2011
12.79
13.50
12.52
13.41
781,860
+0.58(+4.52%)
Oct 21, 2011
12.99
13.03
12.41
12.83
582,588
+0.10(+0.79%)
Oct 20, 2011
12.68
12.82
12.28
12.73
335,220
+0.07(+0.55%)
Oct 19, 2011
12.90
13.25
12.50
12.66
618,566
-0.61(-4.60%)
Oct 18, 2011
12.58
13.40
11.91
13.27
839,355
+0.69(+5.48%)
Oct 17, 2011
13.48
13.48
12.53
12.58
541,291
-0.62(-4.70%)
Oct 14, 2011
13.21
13.25
12.98
13.20
546,390
+0.20(+1.54%)
Oct 13, 2011
12.70
13.04
12.50
13.00
688,152
+0.28(+2.20%)
Oct 12, 2011
13.00
13.20
12.60
12.72
855,975
-0.16(-1.24%)
Oct 11, 2011
12.14
12.90
12.12
12.88
1,107,065
+0.70(+5.75%)
Oct 10, 2011
12.05
12.28
11.58
12.18
748,482
+0.50(+4.28%)
Oct 07, 2011
12.19
12.20
11.60
11.68
896,529
-0.51(-4.18%)
Oct 06, 2011
11.94
12.49
10.92
12.19
2,056,221
+1.20(+10.92%)
Oct 05, 2011
10.33
11.19
10.02
10.99
1,092,251
+0.57(+5.47%)
Oct 04, 2011
9.140
10.91
9.000
10.42
1,490,940
+1.08(+11.56%)
Oct 03, 2011
9.780
9.910
9.200
9.340
1,179,630
-0.58(-5.85%)
Sep 30, 2011
9.580
10.40
9.580
9.920
836,866
-0.13(-1.29%)
Sep 29, 2011
10.21
10.33
9.500
10.05
1,062,178
+0.06(+0.60%)
Sep 28, 2011
10.05
10.94
9.750
9.990
1,162,845
+0.00(+0.00%)
Sep 27, 2011
10.56
11.16
9.770
9.990
1,240,541
-0.39(-3.76%)
Sep 26, 2011
10.51
10.66
9.170
10.38
1,783,316
-0.22(-2.08%)
Sep 23, 2011
10.80
11.28
10.37
10.60
1,107,756
-0.26(-2.39%)
Sep 22, 2011
11.44
11.50
10.31
10.86
2,033,372
-1.17(-9.73%)
Sep 21, 2011
12.14
12.77
11.99
12.03
1,027,847
-0.12(-0.99%)
Sep 20, 2011
12.87
12.98
12.10
12.15
821,910
-0.70(-5.45%)
Sep 19, 2011
12.01
12.88
12.00
12.85
1,245,335
+0.38(+3.05%)
Sep 16, 2011
13.16
13.44
12.23
12.47
1,768,724
-0.41(-3.18%)
Sep 15, 2011
14.01
14.10
12.80
12.88
1,555,023
-1.00(-7.20%)
Sep 14, 2011
13.96
14.21
13.75
13.88
916,062
-0.07(-0.50%)
Sep 13, 2011
13.38
14.00
13.26
13.95
901,855
+0.62(+4.65%)
Sep 12, 2011
13.67
14.22
13.15
13.33
1,065,282
-0.69(-4.92%)
Sep 09, 2011
14.39
14.57
13.89
14.02
694,135
-0.55(-3.77%)
Sep 08, 2011
15.06
15.15
14.46
14.57
575,450
-0.45(-3.00%)
Sep 07, 2011
14.91
15.15
14.71
15.02
733,473
+0.28(+1.90%)
Sep 06, 2011
13.79
14.74
13.40
14.74
811,243
+0.37(+2.57%)
Sep 02, 2011
14.34
14.77
14.00
14.37
644,858
-0.36(-2.44%)
Sep 01, 2011
15.06
15.12
14.53
14.73
471,444
-0.30(-2.00%)
Aug 31, 2011
15.63
15.64
14.52
15.03
1,228,976
-0.27(-1.76%)
Aug 30, 2011
15.17
15.64
14.99
15.30
1,000,331
+0.29(+1.93%)
Aug 29, 2011
14.87
15.22
14.60
15.01
1,276,292
+0.12(+0.81%)
Aug 26, 2011
14.00
15.05
13.79
14.89
1,288,191
+0.95(+6.81%)
Aug 25, 2011
13.88
14.10
13.74
13.94
869,708
+0.28(+2.05%)
Aug 24, 2011
14.18
14.50
13.17
13.66
1,245,502
-0.68(-4.74%)
Aug 23, 2011
14.09
14.38
13.42
14.34
1,071,445
+0.50(+3.61%)
Aug 22, 2011
15.03
15.15
13.75
13.84
1,661,045
-0.64(-4.42%)
Aug 19, 2011
14.26
15.40
14.03
14.48
1,355,368
-0.42(-2.82%)
Aug 18, 2011
14.38
14.99
13.67
14.90
1,696,548
-0.12(-0.80%)
Aug 17, 2011
15.40
15.75
14.90
15.02
1,078,665
-0.14(-0.92%)
Aug 16, 2011
15.50
15.95
14.87
15.16
1,791,841
-0.51(-3.25%)
Aug 15, 2011
16.50
17.10
15.32
15.67
5,868,221
+0.94(+6.38%)
Aug 12, 2011
14.48
15.00
14.40
14.73
1,480,904
+0.57(+4.03%)
Aug 11, 2011
13.40
14.30
13.30
14.16
1,419,535
+1.01(+7.68%)
Aug 10, 2011
13.50
13.90
12.81
13.15
1,569,657
-0.75(-5.40%)
Aug 09, 2011
13.36
14.00
12.00
13.90
1,856,277
+2.00(+16.81%)
Aug 08, 2011
12.15
14.25
11.40
11.90
2,613,262
-1.48(-11.06%)
Aug 05, 2011
15.18
15.69
12.65
13.38
2,797,326
-1.66(-11.04%)
Aug 04, 2011
16.31
16.39
14.30
15.04
2,154,028
-1.58(-9.51%)
Aug 03, 2011
16.69
16.69
15.50
16.62
1,444,618
+0.52(+3.23%)
Aug 02, 2011
15.78
16.65
15.78
16.10
1,005,793
+0.01(+0.06%)
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
.