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, 2012
7.450
7.460
7.220
7.230
417,863
-0.23(-3.08%)
Nov 29, 2012
7.220
7.495
7.220
7.460
706,521
+0.28(+3.90%)
Nov 28, 2012
7.080
7.340
6.890
7.180
548,803
+0.08(+1.13%)
Nov 27, 2012
7.240
7.386
7.040
7.100
1,129,456
-0.12(-1.66%)
Nov 26, 2012
6.610
7.240
6.610
7.220
1,446,121
+0.61(+9.23%)
Nov 23, 2012
6.600
6.700
6.580
6.610
247,390
+0.02(+0.30%)
Nov 21, 2012
6.720
6.737
6.530
6.590
364,880
-0.10(-1.49%)
Nov 20, 2012
6.500
6.760
6.500
6.690
371,971
+0.15(+2.29%)
Nov 19, 2012
6.750
6.890
6.481
6.540
895,526
-0.26(-3.82%)
Nov 16, 2012
6.850
6.890
6.700
6.800
710,661
-0.02(-0.29%)
Nov 15, 2012
6.920
6.990
6.700
6.820
447,361
+0.11(+1.64%)
Nov 14, 2012
7.040
7.099
6.700
6.710
541,039
-0.34(-4.82%)
Nov 13, 2012
6.970
7.150
6.910
7.050
531,981
+0.04(+0.57%)
Nov 12, 2012
7.260
7.260
6.950
7.010
433,249
-0.21(-2.91%)
Nov 09, 2012
7.000
7.270
6.950
7.220
500,619
+0.21(+3.00%)
Nov 08, 2012
7.190
7.240
7.000
7.010
668,332
-0.21(-2.91%)
Nov 07, 2012
7.350
7.380
7.010
7.220
813,076
-0.25(-3.35%)
Nov 06, 2012
7.660
7.660
7.080
7.470
1,026,955
-0.13(-1.71%)
Nov 05, 2012
7.350
7.630
7.320
7.600
882,334
+0.29(+3.97%)
Nov 02, 2012
8.000
8.190
7.300
7.310
2,062,619
-0.39(-5.06%)
Nov 01, 2012
7.230
7.740
7.230
7.700
745,813
+0.52(+7.24%)
Oct 31, 2012
7.530
7.680
7.100
7.180
585,002
-0.37(-4.90%)
Oct 26, 2012
7.820
7.550
7.550
7.550
353,100
-0.25(-3.21%)
Oct 25, 2012
7.690
7.880
7.530
7.800
415,161
+0.19(+2.50%)
Oct 24, 2012
7.700
7.740
7.480
7.610
357,759
-0.02(-0.26%)
Oct 23, 2012
7.710
7.750
7.350
7.630
837,379
-0.27(-3.46%)
Oct 19, 2012
8.100
8.140
7.850
7.903
651,853
-0.22(-2.67%)
Oct 18, 2012
8.160
8.240
8.010
8.120
398,481
-0.07(-0.85%)
Oct 17, 2012
8.200
8.230
8.000
8.190
362,922
+0.05(+0.61%)
Oct 16, 2012
7.960
8.140
7.950
8.140
591,467
+0.22(+2.78%)
Oct 15, 2012
8.030
8.180
7.800
7.920
709,091
-0.10(-1.25%)
Oct 12, 2012
8.010
8.210
7.910
8.020
397,489
+0.01(+0.12%)
Oct 11, 2012
7.950
8.150
7.940
8.010
639,760
+0.13(+1.65%)
Oct 10, 2012
8.140
8.170
7.770
7.880
1,047,860
-0.30(-3.67%)
Oct 09, 2012
8.170
8.340
8.100
8.180
674,697
+0.02(+0.25%)
Oct 08, 2012
8.260
8.360
8.080
8.160
662,375
-0.15(-1.81%)
Oct 05, 2012
8.480
8.570
8.230
8.310
575,399
-0.16(-1.89%)
Oct 04, 2012
8.260
8.800
8.260
8.470
753,896
+0.24(+2.85%)
Oct 03, 2012
8.400
8.445
8.180
8.235
1,035,908
-0.16(-1.85%)
Oct 02, 2012
8.900
8.960
8.290
8.390
1,109,314
-0.58(-6.47%)
Oct 01, 2012
8.980
9.000
8.700
8.970
1,438,609
+0.44(+5.16%)
Sep 28, 2012
8.000
8.614
7.980
8.530
1,093,234
+0.51(+6.36%)
Sep 27, 2012
8.240
8.350
7.950
8.020
894,261
-0.14(-1.72%)
Sep 26, 2012
8.860
8.900
8.150
8.160
1,362,679
-0.71(-8.00%)
Sep 25, 2012
8.770
9.100
8.630
8.870
1,784,506
+0.14(+1.60%)
Sep 24, 2012
8.860
8.920
8.500
8.730
818,185
-0.20(-2.24%)
Sep 21, 2012
9.000
9.260
8.800
8.930
1,362,765
+0.01(+0.11%)
Sep 20, 2012
8.460
8.980
8.350
8.920
1,280,022
+0.54(+6.44%)
Sep 19, 2012
8.500
8.590
8.300
8.380
622,434
-0.11(-1.30%)
Sep 18, 2012
8.900
8.900
8.320
8.490
862,430
-0.17(-1.96%)
Sep 17, 2012
8.470
8.890
8.150
8.660
951,019
+0.21(+2.49%)
Sep 14, 2012
9.000
9.000
8.400
8.450
882,208
-0.18(-2.09%)
Sep 13, 2012
8.260
8.890
8.160
8.630
1,417,557
+0.36(+4.35%)
Sep 12, 2012
8.290
8.396
8.100
8.270
918,567
-0.01(-0.12%)
Sep 11, 2012
8.110
8.390
8.100
8.280
537,677
+0.19(+2.35%)
Sep 10, 2012
8.400
8.480
8.010
8.090
704,778
-0.30(-3.58%)
Sep 07, 2012
8.360
8.470
8.250
8.390
452,509
+0.08(+0.96%)
Sep 06, 2012
8.450
8.515
8.250
8.310
974,071
-0.12(-1.42%)
Sep 05, 2012
7.890
8.600
7.830
8.430
1,559,572
+0.56(+7.12%)
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
.