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 29, 2010
8.490
8.670
8.290
8.300
1,020,552
-0.25(-2.92%)
Oct 28, 2010
8.430
8.790
8.250
8.550
1,732,368
+0.19(+2.27%)
Oct 27, 2010
8.170
8.550
8.170
8.360
1,370,802
+0.26(+3.21%)
Oct 25, 2010
8.150
8.350
7.990
8.100
740,519
+0.02(+0.25%)
Oct 22, 2010
8.270
8.446
7.970
8.080
1,418,090
-0.18(-2.18%)
Oct 21, 2010
7.800
8.430
7.470
8.260
3,079,295
+0.47(+6.03%)
Oct 20, 2010
7.600
7.790
7.500
7.790
1,234,932
+0.32(+4.28%)
Oct 19, 2010
7.520
7.780
7.070
7.470
2,768,011
-0.28(-3.61%)
Oct 18, 2010
7.580
8.040
7.350
7.750
2,108,959
+0.12(+1.57%)
Oct 15, 2010
7.360
7.910
7.060
7.630
5,039,376
+0.34(+4.66%)
Oct 14, 2010
6.460
7.450
6.240
7.290
9,672,802
+2.17(+42.38%)
Oct 13, 2010
5.600
5.680
5.110
5.120
1,418,196
-0.44(-7.91%)
Oct 12, 2010
5.520
5.720
5.450
5.560
455,922
+0.00(+0.00%)
Oct 11, 2010
5.650
5.940
5.450
5.560
802,311
-0.08(-1.42%)
Oct 08, 2010
5.382
5.650
5.380
5.640
474,428
+0.16(+2.92%)
Oct 07, 2010
5.480
5.590
5.320
5.480
488,673
+0.03(+0.55%)
Oct 06, 2010
5.070
5.490
5.070
5.450
809,074
+0.38(+7.50%)
Oct 05, 2010
5.150
5.200
5.010
5.070
801,569
+0.02(+0.40%)
Oct 04, 2010
4.810
5.070
4.760
5.050
797,385
+0.28(+5.87%)
Oct 01, 2010
4.820
4.840
4.600
4.770
188,596
-0.02(-0.42%)
Sep 30, 2010
4.880
5.000
4.660
4.790
428,475
-0.06(-1.24%)
Sep 29, 2010
4.890
4.930
4.750
4.850
497,666
-0.04(-0.82%)
Sep 28, 2010
4.790
5.070
4.550
4.890
976,765
+0.09(+1.87%)
Sep 27, 2010
4.350
4.880
4.251
4.800
982,430
+0.45(+10.44%)
Sep 24, 2010
4.180
4.390
4.070
4.346
818,802
+0.30(+7.32%)
Sep 23, 2010
3.860
4.170
3.770
4.050
671,110
+0.16(+4.11%)
Sep 22, 2010
3.950
3.950
3.800
3.890
220,326
-0.07(-1.77%)
Sep 21, 2010
3.950
4.020
3.900
3.960
417,579
+0.03(+0.76%)
Sep 20, 2010
3.900
3.930
3.790
3.930
226,453
+0.13(+3.42%)
Sep 17, 2010
3.840
3.910
3.780
3.800
232,889
-0.05(-1.30%)
Sep 15, 2010
3.950
3.990
3.750
3.850
338,143
-0.05(-1.28%)
Sep 14, 2010
3.900
4.060
3.810
3.900
909,485
+0.00(+0.00%)
Sep 13, 2010
3.690
3.910
3.660
3.900
603,690
+0.23(+6.27%)
Sep 10, 2010
3.690
3.700
3.620
3.670
237,077
+0.01(+0.27%)
Sep 09, 2010
3.670
3.780
3.570
3.660
293,825
-0.01(-0.27%)
Sep 08, 2010
3.650
3.800
3.650
3.670
483,485
+0.05(+1.38%)
Sep 07, 2010
3.650
3.800
3.550
3.620
750,315
-0.02(-0.55%)
Sep 03, 2010
3.550
3.650
3.450
3.640
622,619
+0.11(+3.12%)
Sep 02, 2010
3.440
3.540
3.370
3.530
274,021
+0.09(+2.62%)
Sep 01, 2010
3.450
3.480
3.360
3.440
461,211
+0.00(+0.00%)
Aug 31, 2010
3.410
3.489
3.310
3.440
502,539
+0.00(+0.00%)
Aug 30, 2010
3.260
3.700
3.260
3.440
1,124,444
+0.21(+6.50%)
Aug 27, 2010
3.180
3.230
3.050
3.230
275,464
+0.04(+1.25%)
Aug 26, 2010
3.150
3.260
3.050
3.190
407,238
+0.02(+0.63%)
Aug 25, 2010
3.800
3.800
3.160
3.170
1,388,263
-0.52(-14.09%)
Aug 24, 2010
3.050
3.800
2.790
3.690
2,848,731
+0.59(+19.03%)
Aug 23, 2010
3.050
3.100
2.920
3.100
170,846
+0.05(+1.64%)
Aug 20, 2010
3.190
3.190
2.950
3.050
250,095
-0.17(-5.28%)
Aug 19, 2010
3.250
3.269
3.120
3.220
184,571
-0.06(-1.83%)
Aug 18, 2010
3.260
3.300
3.230
3.280
106,820
+0.00(+0.00%)
Aug 17, 2010
3.350
3.390
3.250
3.280
205,022
-0.07(-2.09%)
Aug 16, 2010
3.270
3.380
3.240
3.350
124,354
+0.04(+1.21%)
Aug 13, 2010
3.340
3.340
3.200
3.310
180,255
-0.06(-1.78%)
Aug 12, 2010
3.290
3.420
3.050
3.370
360,346
-0.02(-0.59%)
Aug 11, 2010
3.250
3.480
3.250
3.390
377,209
-0.10(-2.80%)
Aug 10, 2010
3.350
3.500
3.230
3.488
354,062
+0.14(+4.11%)
Aug 09, 2010
3.440
3.500
3.220
3.350
278,816
-0.06(-1.76%)
Aug 06, 2010
3.220
3.450
3.090
3.410
316,345
+0.20(+6.23%)
Aug 05, 2010
3.060
3.220
3.030
3.210
182,914
+0.08(+2.56%)
Aug 04, 2010
3.280
3.300
3.090
3.130
359,122
-0.17(-5.15%)
Aug 03, 2010
3.330
3.330
3.210
3.300
242,997
-0.03(-0.90%)
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
.