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, 2019
7.120
7.460
7.000
7.370
1,089,609
+0.18(+2.50%)
Oct 30, 2019
7.280
7.370
6.980
7.190
501,933
-0.11(-1.51%)
Oct 29, 2019
7.070
7.320
7.000
7.300
338,264
+0.23(+3.25%)
Oct 28, 2019
7.260
7.380
7.000
7.070
452,018
-0.15(-2.08%)
Oct 25, 2019
7.010
7.270
6.940
7.220
431,800
+0.16(+2.27%)
Oct 24, 2019
7.290
7.440
6.910
7.060
832,785
-0.25(-3.42%)
Oct 23, 2019
7.190
7.430
6.640
7.310
1,621,230
+0.19(+2.67%)
Oct 22, 2019
6.370
7.130
6.250
7.120
2,513,525
+0.74(+11.60%)
Oct 21, 2019
6.460
6.570
6.260
6.380
641,047
-0.02(-0.31%)
Oct 18, 2019
6.330
6.530
6.310
6.400
1,274,500
+0.03(+0.47%)
Oct 17, 2019
6.440
6.500
6.200
6.370
667,283
-0.01(-0.16%)
Oct 16, 2019
6.450
6.610
6.080
6.380
1,797,064
-0.07(-1.09%)
Oct 15, 2019
6.320
6.630
6.300
6.450
921,747
+0.11(+1.65%)
Oct 14, 2019
6.430
6.450
6.260
6.345
408,596
-0.04(-0.70%)
Oct 11, 2019
6.430
6.550
6.300
6.390
602,800
+0.04(+0.63%)
Oct 10, 2019
6.270
6.440
6.240
6.350
477,660
+0.07(+1.20%)
Oct 09, 2019
6.130
6.330
6.050
6.275
793,259
+0.10(+1.54%)
Oct 08, 2019
6.030
6.200
5.960
6.180
473,896
+0.06(+0.98%)
Oct 07, 2019
5.970
6.215
5.960
6.120
465,900
+0.17(+2.77%)
Oct 04, 2019
5.700
6.010
5.690
5.955
344,100
-0.04(-0.58%)
Oct 03, 2019
5.850
6.030
5.640
5.990
482,674
+0.19(+3.28%)
Oct 02, 2019
5.840
5.870
5.570
5.800
907,354
-0.09(-1.53%)
Oct 01, 2019
6.260
6.450
5.870
5.890
381,719
-0.38(-6.06%)
Sep 30, 2019
6.400
6.400
6.170
6.270
364,515
-0.09(-1.42%)
Sep 27, 2019
6.070
6.400
6.010
6.360
534,200
+0.32(+5.21%)
Sep 26, 2019
6.180
6.190
5.970
6.045
429,373
-0.14(-2.26%)
Sep 25, 2019
6.110
6.240
5.970
6.185
391,049
+0.07(+1.23%)
Sep 24, 2019
6.230
6.230
6.000
6.110
500,682
-0.05(-0.81%)
Sep 23, 2019
6.180
6.400
6.010
6.160
662,808
-0.09(-1.44%)
Sep 20, 2019
6.090
6.300
5.960
6.250
764,000
+0.14(+2.29%)
Sep 19, 2019
6.410
6.470
6.060
6.110
687,171
-0.30(-4.68%)
Sep 18, 2019
6.580
6.638
6.250
6.410
675,371
-0.13(-1.99%)
Sep 17, 2019
6.580
6.630
6.370
6.540
698,682
-0.05(-0.76%)
Sep 16, 2019
6.460
6.720
6.460
6.590
476,411
+0.12(+1.85%)
Sep 13, 2019
6.500
6.640
6.370
6.470
354,500
+0.00(+0.00%)
Sep 12, 2019
6.620
6.710
6.310
6.470
667,130
-0.10(-1.52%)
Sep 11, 2019
6.730
6.880
6.500
6.570
794,345
-0.07(-1.05%)
Sep 10, 2019
6.470
6.720
6.330
6.640
550,640
+0.11(+1.68%)
Sep 09, 2019
6.310
6.560
6.250
6.530
517,333
+0.24(+3.82%)
Sep 06, 2019
6.460
6.510
6.170
6.290
422,200
-0.21(-3.23%)
Sep 05, 2019
6.240
6.500
6.150
6.500
607,057
+0.34(+5.52%)
Sep 04, 2019
6.010
6.170
5.850
6.160
483,368
+0.38(+6.57%)
Sep 03, 2019
6.400
6.400
5.750
5.780
775,843
-0.63(-9.83%)
Aug 30, 2019
6.620
6.840
6.310
6.410
1,081,600
-0.19(-2.88%)
Aug 29, 2019
5.960
6.620
5.940
6.600
844,030
+0.68(+11.49%)
Aug 28, 2019
5.920
6.120
5.760
5.920
397,757
-0.04(-0.67%)
Aug 27, 2019
6.030
6.140
5.660
5.960
822,503
-0.04(-0.67%)
Aug 26, 2019
6.250
6.441
5.930
6.000
644,072
-0.17(-2.76%)
Aug 23, 2019
6.690
6.750
6.121
6.170
1,139,600
-0.52(-7.77%)
Aug 22, 2019
6.530
6.780
6.380
6.690
2,384,262
+0.36(+5.69%)
Aug 21, 2019
5.700
7.150
5.470
6.330
3,464,524
+0.71(+12.63%)
Aug 20, 2019
5.690
5.716
5.420
5.620
502,722
-0.18(-3.10%)
Aug 19, 2019
5.830
5.990
5.660
5.800
641,651
+0.01(+0.17%)
Aug 16, 2019
5.470
5.880
5.430
5.790
919,500
+0.37(+6.83%)
Aug 15, 2019
5.630
5.630
5.320
5.420
849,764
-0.24(-4.24%)
Aug 14, 2019
5.620
5.730
5.450
5.660
582,245
+0.00(+0.00%)
Aug 13, 2019
5.490
5.920
5.410
5.660
1,203,048
+0.15(+2.72%)
Aug 12, 2019
5.790
6.190
5.500
5.510
990,694
-0.46(-7.71%)
Aug 09, 2019
5.710
6.070
5.430
5.970
1,602,000
+0.24(+4.19%)
Aug 08, 2019
5.760
5.920
5.500
5.730
877,542
-0.12(-2.05%)
Aug 07, 2019
5.500
5.930
5.260
5.850
2,938,914
-1.09(-15.71%)
Aug 06, 2019
6.050
7.290
5.730
6.940
2,223,888
+0.91(+15.09%)
Aug 05, 2019
5.860
6.220
5.435
6.030
895,014
+0.00(+0.00%)
Aug 02, 2019
6.350
6.390
5.850
6.030
406,100
-0.34(-5.34%)
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
.