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 28, 2014
5.730
5.780
5.670
5.700
85,080
-0.03(-0.52%)
Nov 26, 2014
5.690
5.730
5.730
5.730
99,400
+0.01(+0.17%)
Nov 25, 2014
5.710
5.790
5.620
5.720
197,638
+0.00(+0.00%)
Nov 24, 2014
5.820
5.830
5.690
5.720
243,186
-0.03(-0.52%)
Nov 21, 2014
5.760
5.800
5.670
5.750
246,672
+0.06(+1.05%)
Nov 20, 2014
5.750
5.930
5.680
5.690
227,729
-0.04(-0.70%)
Nov 19, 2014
5.660
5.800
5.580
5.730
139,749
+0.03(+0.53%)
Nov 18, 2014
5.750
5.880
5.700
5.700
226,444
-0.05(-0.87%)
Nov 17, 2014
5.850
5.850
5.690
5.750
336,547
-0.08(-1.37%)
Nov 14, 2014
5.810
6.020
5.810
5.830
410,269
-0.01(-0.17%)
Nov 13, 2014
6.020
6.220
5.840
5.840
559,236
-0.17(-2.83%)
Nov 12, 2014
5.700
6.020
5.611
6.010
527,552
+0.31(+5.44%)
Nov 11, 2014
5.490
5.740
5.470
5.700
646,380
+0.35(+6.54%)
Nov 10, 2014
5.130
5.360
5.100
5.350
548,577
+0.25(+4.90%)
Nov 07, 2014
5.190
5.190
4.960
5.100
647,364
+0.01(+0.20%)
Nov 06, 2014
5.050
5.219
5.000
5.090
576,606
+0.02(+0.39%)
Nov 05, 2014
5.110
5.180
4.810
5.070
1,507,814
-1.72(-25.33%)
Nov 04, 2014
6.820
6.980
6.700
6.790
374,500
-0.06(-0.88%)
Nov 03, 2014
6.700
6.990
6.640
6.850
492,745
+0.13(+1.93%)
Oct 31, 2014
6.680
6.744
6.570
6.720
272,532
+0.17(+2.60%)
Oct 30, 2014
6.400
6.750
6.110
6.550
380,358
+0.14(+2.18%)
Oct 29, 2014
6.440
6.440
5.870
6.410
382,309
-0.02(-0.31%)
Oct 28, 2014
6.000
6.450
5.990
6.430
598,714
+0.49(+8.25%)
Oct 27, 2014
5.970
5.970
5.970
5.940
214,451
-0.03(-0.50%)
Oct 24, 2014
5.820
5.980
5.790
5.970
171,598
+0.13(+2.23%)
Oct 23, 2014
5.950
5.970
5.800
5.840
116,096
+0.00(+0.00%)
Oct 22, 2014
5.770
5.920
5.630
5.840
259,218
+0.00(+0.00%)
Oct 21, 2014
5.850
5.860
5.680
5.840
283,644
+0.11(+1.92%)
Oct 20, 2014
5.560
5.760
5.560
5.730
230,202
+0.22(+3.99%)
Oct 17, 2014
5.720
5.840
5.480
5.510
163,472
-0.17(-2.99%)
Oct 16, 2014
5.470
5.730
5.410
5.680
204,396
+0.13(+2.34%)
Oct 15, 2014
5.430
5.560
5.343
5.550
323,349
+0.07(+1.28%)
Oct 14, 2014
5.540
5.560
5.420
5.480
272,257
-0.03(-0.54%)
Oct 13, 2014
5.380
5.540
5.380
5.510
371,008
+0.03(+0.55%)
Oct 10, 2014
5.360
5.500
5.170
5.480
388,331
+0.13(+2.43%)
Oct 09, 2014
5.480
5.520
5.330
5.350
221,470
-0.16(-2.90%)
Oct 08, 2014
5.420
5.540
5.326
5.510
368,619
+0.14(+2.61%)
Oct 07, 2014
5.430
5.530
5.250
5.370
290,024
-0.13(-2.36%)
Oct 06, 2014
5.570
5.640
5.420
5.500
161,084
-0.02(-0.36%)
Oct 03, 2014
5.670
5.680
5.480
5.520
166,222
-0.12(-2.13%)
Oct 02, 2014
5.320
5.660
5.215
5.640
218,656
+0.35(+6.62%)
Oct 01, 2014
5.550
5.590
5.270
5.290
265,355
-0.29(-5.20%)
Sep 30, 2014
5.620
5.620
5.490
5.580
140,598
-0.01(-0.18%)
Sep 29, 2014
5.580
5.600
5.470
5.590
180,632
-0.04(-0.71%)
Sep 26, 2014
5.580
5.740
5.541
5.630
179,802
+0.08(+1.44%)
Sep 25, 2014
5.610
5.610
5.460
5.550
223,013
-0.11(-1.94%)
Sep 24, 2014
5.690
5.720
5.630
5.660
223,242
+0.00(+0.00%)
Sep 23, 2014
5.670
5.730
5.630
5.660
102,833
-0.01(-0.18%)
Sep 22, 2014
5.720
5.740
5.620
5.670
225,915
-0.04(-0.70%)
Sep 19, 2014
5.720
5.750
5.660
5.710
263,939
+0.00(+0.00%)
Sep 18, 2014
5.870
5.930
5.680
5.710
282,137
-0.09(-1.55%)
Sep 17, 2014
5.900
5.950
5.770
5.800
134,526
-0.10(-1.69%)
Sep 16, 2014
5.850
5.970
5.840
5.900
142,646
+0.01(+0.17%)
Sep 15, 2014
6.080
6.100
5.840
5.890
272,541
-0.16(-2.64%)
Sep 12, 2014
6.110
6.180
6.020
6.050
227,949
-0.09(-1.47%)
Sep 11, 2014
5.950
6.170
5.920
6.140
226,128
+0.11(+1.82%)
Sep 10, 2014
5.990
6.090
5.940
6.030
251,523
+0.06(+1.01%)
Sep 09, 2014
5.940
6.010
5.926
5.970
157,880
-0.01(-0.17%)
Sep 08, 2014
5.850
6.010
5.840
5.980
262,082
+0.09(+1.53%)
Sep 05, 2014
5.830
5.900
5.750
5.890
156,061
+0.05(+0.86%)
Sep 04, 2014
6.000
6.010
5.870
5.840
170,396
-0.11(-1.85%)
Sep 03, 2014
5.990
6.020
5.930
5.950
208,162
-0.02(-0.34%)
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
.