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 (%)
Nov 30, 2010
7.350
7.500
7.150
7.200
510,382
-0.22(-2.96%)
Nov 29, 2010
7.050
7.500
7.050
7.420
633,696
+0.36(+5.10%)
Nov 26, 2010
7.240
7.240
7.050
7.060
137,415
-0.19(-2.62%)
Nov 24, 2010
7.130
7.250
7.250
7.250
496,318
+0.22(+3.13%)
Nov 23, 2010
7.050
7.170
6.980
7.030
397,866
-0.16(-2.23%)
Nov 22, 2010
7.200
7.450
7.140
7.190
568,267
-0.07(-0.96%)
Nov 19, 2010
7.260
7.540
7.100
7.260
640,902
-0.04(-0.55%)
Nov 18, 2010
6.620
7.440
6.620
7.300
1,419,719
+0.77(+11.79%)
Nov 17, 2010
6.900
6.960
6.480
6.530
835,274
-0.22(-3.26%)
Nov 16, 2010
7.150
7.290
6.710
6.750
1,264,384
-0.65(-8.78%)
Nov 15, 2010
7.750
7.850
7.230
7.400
727,283
-0.32(-4.15%)
Nov 12, 2010
7.090
7.720
7.020
7.720
1,638,612
+0.56(+7.82%)
Nov 11, 2010
7.950
8.040
7.110
7.160
2,005,736
-1.13(-13.63%)
Nov 10, 2010
8.530
8.570
8.050
8.290
1,586,463
-0.24(-2.81%)
Nov 09, 2010
8.190
8.700
8.030
8.530
1,593,967
+0.33(+4.02%)
Nov 08, 2010
8.190
8.250
8.000
8.200
1,068,730
-0.04(-0.49%)
Nov 05, 2010
7.990
8.250
7.990
8.240
588,758
+0.30(+3.78%)
Nov 04, 2010
7.950
8.200
7.850
7.940
732,041
+0.10(+1.28%)
Nov 03, 2010
7.790
7.980
7.570
7.840
516,338
+0.06(+0.73%)
Nov 02, 2010
7.370
7.850
7.200
7.783
1,153,032
+0.48(+6.62%)
Nov 01, 2010
8.320
8.490
7.170
7.300
2,573,054
-1.00(-12.05%)
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%)
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
.