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, 2018
12.08
12.21
11.86
12.11
251,612
+0.28(+2.37%)
Oct 30, 2018
11.77
12.06
11.63
11.83
404,692
+0.00(+0.00%)
Oct 29, 2018
12.20
12.27
11.75
11.83
291,644
-0.22(-1.83%)
Oct 26, 2018
11.72
12.18
11.56
12.05
286,000
+0.11(+0.92%)
Oct 25, 2018
11.54
12.13
11.53
11.94
496,161
+0.48(+4.19%)
Oct 24, 2018
12.34
12.53
11.35
11.46
658,751
-0.90(-7.28%)
Oct 23, 2018
11.98
12.46
11.55
12.36
321,054
+0.16(+1.31%)
Oct 22, 2018
12.35
12.58
12.04
12.20
339,973
-0.17(-1.37%)
Oct 19, 2018
13.09
13.21
12.29
12.37
324,600
-0.71(-5.43%)
Oct 18, 2018
13.37
13.58
13.07
13.08
203,500
-0.37(-2.75%)
Oct 17, 2018
13.77
13.77
13.32
13.45
160,612
-0.32(-2.32%)
Oct 16, 2018
13.56
13.81
13.33
13.77
266,040
+0.29(+2.15%)
Oct 15, 2018
13.25
13.68
13.02
13.48
155,513
+0.19(+1.43%)
Oct 12, 2018
13.64
13.66
13.03
13.29
265,300
-0.05(-0.37%)
Oct 11, 2018
13.18
13.79
13.10
13.34
284,582
+0.09(+0.68%)
Oct 10, 2018
13.98
13.98
13.19
13.25
278,757
-0.82(-5.83%)
Oct 09, 2018
14.19
14.45
13.90
14.07
287,403
-0.14(-0.99%)
Oct 08, 2018
13.99
14.27
13.87
14.21
231,240
+0.19(+1.36%)
Oct 05, 2018
14.04
14.20
13.76
14.02
307,400
+0.04(+0.29%)
Oct 04, 2018
13.70
14.24
13.32
13.98
809,886
+0.26(+1.90%)
Oct 03, 2018
13.79
14.25
13.34
13.72
658,789
-0.08(-0.58%)
Oct 02, 2018
14.54
14.54
13.75
13.80
328,892
-0.75(-5.15%)
Oct 01, 2018
14.90
14.95
14.52
14.55
222,166
-0.20(-1.36%)
Sep 28, 2018
14.80
14.95
14.65
14.75
430,200
-0.10(-0.67%)
Sep 27, 2018
14.75
15.00
14.50
14.85
272,874
+0.15(+1.02%)
Sep 26, 2018
14.70
14.95
14.40
14.70
231,662
+0.10(+0.68%)
Sep 25, 2018
14.30
14.65
14.05
14.60
460,641
+0.25(+1.74%)
Sep 24, 2018
15.60
15.60
14.21
14.35
493,676
-1.30(-8.31%)
Sep 21, 2018
15.65
15.90
15.60
15.65
449,500
-0.15(-0.95%)
Sep 20, 2018
15.80
15.90
15.65
15.80
179,209
+0.20(+1.28%)
Sep 19, 2018
15.70
15.95
15.55
15.60
216,225
-0.20(-1.27%)
Sep 18, 2018
15.55
15.90
15.55
15.80
163,858
+0.25(+1.61%)
Sep 17, 2018
15.90
16.00
15.55
15.55
211,276
-0.35(-2.20%)
Sep 14, 2018
15.50
16.10
15.45
15.90
188,500
+0.40(+2.58%)
Sep 13, 2018
15.15
15.57
15.15
15.50
245,283
+0.35(+2.31%)
Sep 12, 2018
15.65
15.75
15.00
15.15
254,722
-0.55(-3.50%)
Sep 11, 2018
15.60
15.85
15.40
15.70
246,358
-0.05(-0.32%)
Sep 10, 2018
15.35
15.90
15.20
15.75
174,698
+0.65(+4.30%)
Sep 07, 2018
15.30
15.53
15.05
15.10
175,000
-0.30(-1.95%)
Sep 06, 2018
15.60
15.80
15.25
15.40
129,145
-0.25(-1.60%)
Sep 05, 2018
15.70
15.75
15.20
15.65
261,927
-0.15(-0.95%)
Sep 04, 2018
16.20
16.30
15.80
15.80
159,940
-0.40(-2.47%)
Aug 31, 2018
16.20
16.20
16.20
0
-0.05(-0.31%)
Aug 30, 2018
16.50
16.50
16.05
16.25
247,436
-0.20(-1.22%)
Aug 29, 2018
15.90
16.45
15.70
16.45
212,929
+0.65(+4.11%)
Aug 28, 2018
15.90
16.00
15.60
15.80
278,301
-0.20(-1.25%)
Aug 27, 2018
16.60
16.70
15.90
16.00
212,629
-0.55(-3.32%)
Aug 24, 2018
16.25
16.70
16.05
16.55
383,700
+0.40(+2.48%)
Aug 23, 2018
16.30
16.45
16.15
16.15
241,068
-0.15(-0.92%)
Aug 22, 2018
16.00
16.40
15.90
16.30
305,158
+0.30(+1.88%)
Aug 21, 2018
15.70
16.20
15.65
16.00
285,789
+0.35(+2.24%)
Aug 20, 2018
15.35
15.80
15.15
15.65
260,720
+0.30(+1.95%)
Aug 17, 2018
15.05
15.50
14.90
15.35
313,300
+0.30(+1.99%)
Aug 16, 2018
14.65
15.20
14.60
15.05
217,174
+0.45(+3.08%)
Aug 15, 2018
15.00
15.20
14.30
14.60
227,773
-0.40(-2.67%)
Aug 14, 2018
15.15
15.32
14.85
15.00
278,356
-0.10(-0.66%)
Aug 13, 2018
14.90
15.20
14.80
15.10
333,981
+0.20(+1.34%)
Aug 10, 2018
15.35
15.50
14.88
14.90
319,700
-0.50(-3.25%)
Aug 09, 2018
15.25
15.65
15.15
15.40
342,148
+0.15(+0.98%)
Aug 08, 2018
14.75
15.40
14.60
15.25
756,555
+0.40(+2.69%)
Aug 07, 2018
14.95
15.15
14.70
14.85
363,581
-0.05(-0.34%)
Aug 06, 2018
14.75
15.05
14.65
14.90
296,422
+0.20(+1.36%)
Aug 03, 2018
15.00
15.25
14.45
14.70
461,700
-0.30(-2.00%)
Aug 02, 2018
14.10
15.15
14.10
15.00
389,886
+0.75(+5.26%)
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
.