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, 2017
17.00
17.00
15.35
15.65
1,227,285
-1.15(-6.85%)
Oct 30, 2017
16.50
17.00
16.07
16.80
1,005,415
+0.50(+3.07%)
Oct 27, 2017
16.30
16.31
15.53
16.30
989,269
+0.58(+3.66%)
Oct 26, 2017
14.75
16.39
14.50
15.72
1,455,959
+1.22(+8.45%)
Oct 25, 2017
17.60
17.70
14.15
14.50
2,676,737
-2.95(-16.91%)
Oct 24, 2017
17.50
18.20
17.40
17.45
1,047,387
+0.05(+0.29%)
Oct 23, 2017
17.25
17.75
17.20
17.40
490,272
+0.25(+1.46%)
Oct 20, 2017
16.40
17.50
16.38
17.15
703,130
+0.85(+5.21%)
Oct 19, 2017
16.70
16.80
16.00
16.30
441,152
-0.05(-0.31%)
Oct 18, 2017
16.00
16.75
15.95
16.35
467,434
+0.50(+3.15%)
Oct 17, 2017
16.10
16.40
15.70
15.85
582,335
-0.10(-0.63%)
Oct 16, 2017
15.65
16.10
15.05
15.95
557,586
+0.25(+1.59%)
Oct 13, 2017
16.20
16.40
15.70
15.70
335,025
-0.30(-1.88%)
Oct 12, 2017
15.85
16.00
15.69
16.00
329,758
+0.15(+0.95%)
Oct 11, 2017
15.95
16.30
15.65
15.85
538,452
-0.20(-1.25%)
Oct 10, 2017
16.40
16.50
15.70
16.05
777,586
-0.35(-2.13%)
Oct 09, 2017
16.40
17.20
16.15
16.40
1,015,080
+0.20(+1.23%)
Oct 06, 2017
16.40
16.64
15.95
16.20
555,371
-0.25(-1.52%)
Oct 05, 2017
16.50
16.85
16.30
16.45
722,853
+0.10(+0.61%)
Oct 04, 2017
15.95
16.55
15.85
16.35
734,919
+0.45(+2.83%)
Oct 03, 2017
15.85
16.20
15.70
15.90
523,453
+0.15(+0.95%)
Oct 02, 2017
15.75
16.00
15.60
15.75
437,778
+0.00(+0.00%)
Sep 29, 2017
15.65
16.05
15.55
15.75
622,301
+0.10(+0.64%)
Sep 28, 2017
15.55
16.15
15.21
15.65
764,710
+0.30(+1.95%)
Sep 27, 2017
14.40
15.40
14.35
15.35
826,852
+1.00(+6.97%)
Sep 26, 2017
14.35
14.47
14.18
14.35
347,943
+0.10(+0.70%)
Sep 25, 2017
14.35
14.35
13.80
14.25
491,074
-0.05(-0.35%)
Sep 22, 2017
14.25
14.50
14.05
14.30
320,326
+0.10(+0.70%)
Sep 21, 2017
14.40
14.40
13.55
14.20
796,871
-0.30(-2.07%)
Sep 20, 2017
15.55
15.56
14.20
14.50
1,452,940
-0.85(-5.54%)
Sep 19, 2017
14.85
15.70
14.50
15.35
1,908,068
+0.65(+4.42%)
Sep 18, 2017
14.75
14.95
14.33
14.70
1,370,138
+0.05(+0.34%)
Sep 15, 2017
14.65
13.75
14.65
1,476,347
+0.75(+5.40%)
Sep 14, 2017
12.80
14.00
12.62
13.90
1,293,276
+1.05(+8.17%)
Sep 13, 2017
12.50
13.25
12.50
12.85
1,311,311
+0.70(+5.76%)
Sep 12, 2017
11.60
12.40
11.60
12.15
648,096
+0.50(+4.29%)
Sep 11, 2017
12.15
12.18
11.45
11.65
789,961
-0.60(-4.90%)
Sep 08, 2017
12.35
12.45
12.10
12.25
375,254
-0.20(-1.61%)
Sep 07, 2017
12.65
12.68
12.35
12.45
338,415
-0.05(-0.40%)
Sep 06, 2017
12.45
13.00
12.45
12.50
484,621
+0.05(+0.40%)
Sep 05, 2017
12.60
12.65
12.25
12.45
470,129
-0.15(-1.19%)
Sep 01, 2017
12.75
12.75
12.50
12.60
284,961
+0.00(+0.00%)
Aug 31, 2017
12.65
12.80
12.30
12.60
531,158
+0.15(+1.20%)
Aug 30, 2017
12.30
12.75
12.10
12.45
578,556
+0.15(+1.22%)
Aug 29, 2017
11.75
12.35
11.45
12.30
605,173
+0.50(+4.24%)
Aug 28, 2017
11.30
12.30
11.20
11.80
962,093
+0.60(+5.36%)
Aug 25, 2017
11.20
11.25
11.00
11.20
168,059
+0.10(+0.90%)
Aug 24, 2017
11.20
11.35
10.95
11.10
351,183
+0.00(+0.00%)
Aug 23, 2017
11.20
11.20
10.90
11.10
310,676
-0.05(-0.45%)
Aug 22, 2017
10.90
11.20
10.75
11.15
494,883
+0.40(+3.72%)
Aug 21, 2017
10.50
10.90
10.40
10.75
410,540
+0.30(+2.87%)
Aug 18, 2017
10.55
10.57
10.20
10.45
463,451
-0.20(-1.88%)
Aug 17, 2017
11.10
11.10
10.45
10.65
356,192
-0.35(-3.18%)
Aug 16, 2017
11.30
11.35
10.80
11.00
531,583
-0.15(-1.35%)
Aug 15, 2017
11.10
11.30
10.75
11.15
541,470
+0.20(+1.83%)
Aug 14, 2017
10.55
11.10
10.50
10.95
618,772
+0.65(+6.31%)
Aug 11, 2017
9.700
10.45
9.600
10.30
558,369
+0.70(+7.29%)
Aug 10, 2017
9.800
9.900
9.600
9.600
308,424
-0.15(-1.54%)
Aug 09, 2017
9.500
9.850
9.250
9.750
271,337
+0.18(+1.83%)
Aug 08, 2017
10.25
10.29
9.400
9.575
584,899
-0.62(-6.13%)
Aug 07, 2017
9.400
10.25
9.350
10.20
555,750
+0.80(+8.51%)
Aug 04, 2017
9.350
9.600
9.250
9.400
465,177
+0.10(+1.08%)
Aug 03, 2017
8.900
9.350
8.750
9.300
400,187
+0.45(+5.08%)
Aug 02, 2017
8.850
9.050
8.450
8.850
628,942
+0.20(+2.31%)
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
.