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, 2016
6.900
6.950
6.550
6.600
274,922
-0.30(-4.35%)
Nov 29, 2016
7.100
7.200
6.800
6.900
144,454
-0.25(-3.50%)
Nov 28, 2016
7.150
7.250
7.000
7.150
338,965
+0.00(+0.00%)
Nov 25, 2016
7.150
7.300
7.100
7.150
126,261
+0.05(+0.70%)
Nov 23, 2016
7.100
7.100
7.100
0
-0.05(-0.70%)
Nov 22, 2016
7.350
7.350
7.100
7.150
306,533
-0.15(-2.05%)
Nov 21, 2016
7.200
7.400
7.000
7.300
505,048
+0.00(+0.00%)
Nov 18, 2016
7.050
7.300
7.000
7.300
303,914
+0.30(+4.29%)
Nov 17, 2016
6.900
7.150
6.900
7.000
178,064
+0.05(+0.72%)
Nov 16, 2016
6.550
7.000
6.550
6.950
305,290
+0.20(+2.96%)
Nov 15, 2016
6.750
6.800
6.550
6.750
216,832
-0.10(-1.46%)
Nov 14, 2016
6.800
7.000
6.550
6.850
509,355
+0.20(+3.01%)
Nov 11, 2016
6.550
6.850
6.355
6.650
398,885
+0.10(+1.53%)
Nov 10, 2016
6.450
6.750
6.200
6.550
387,398
+0.20(+3.15%)
Nov 09, 2016
5.850
6.500
5.809
6.350
425,274
+0.35(+5.83%)
Nov 08, 2016
6.050
6.100
5.905
6.000
220,392
-0.05(-0.83%)
Nov 07, 2016
5.700
6.200
5.700
6.050
480,210
+0.40(+7.08%)
Nov 04, 2016
6.300
6.300
5.650
5.650
533,523
-0.60(-9.60%)
Nov 03, 2016
5.850
6.300
5.850
6.250
623,549
+0.35(+5.93%)
Nov 02, 2016
5.300
6.000
5.150
5.900
2,552,015
-0.90(-13.24%)
Nov 01, 2016
6.550
6.850
6.200
6.800
816,654
+0.30(+4.62%)
Oct 31, 2016
6.700
6.750
6.500
6.500
326,327
-0.25(-3.70%)
Oct 28, 2016
7.050
7.050
6.700
6.750
252,605
-0.35(-4.93%)
Oct 27, 2016
6.600
7.100
6.550
7.100
510,990
+0.50(+7.58%)
Oct 26, 2016
6.600
6.850
6.600
6.600
329,161
-0.20(-2.94%)
Oct 25, 2016
6.900
7.150
6.600
6.800
397,248
-0.35(-4.90%)
Oct 24, 2016
7.600
7.600
7.150
7.150
297,548
-0.35(-4.67%)
Oct 21, 2016
7.500
7.750
7.500
7.500
130,828
-0.05(-0.66%)
Oct 20, 2016
7.600
7.750
7.500
7.550
198,130
-0.05(-0.66%)
Oct 19, 2016
7.700
7.775
7.600
7.600
121,320
-0.15(-1.94%)
Oct 18, 2016
7.700
7.800
7.700
7.750
96,377
+0.10(+1.31%)
Oct 17, 2016
7.750
7.850
7.600
7.650
215,135
-0.15(-1.92%)
Oct 14, 2016
7.750
7.850
7.700
7.800
192,723
+0.10(+1.30%)
Oct 13, 2016
7.600
7.750
7.600
7.700
202,295
+0.00(+0.00%)
Oct 12, 2016
7.750
7.900
7.650
7.700
138,319
-0.10(-1.28%)
Oct 11, 2016
8.050
8.100
7.600
7.800
223,422
-0.30(-3.70%)
Oct 10, 2016
8.050
8.150
7.950
8.100
166,750
+0.06(+0.75%)
Oct 07, 2016
8.110
8.165
7.930
8.040
142,374
-0.08(-0.99%)
Oct 06, 2016
8.080
8.150
7.880
8.120
275,472
+0.02(+0.25%)
Oct 05, 2016
8.160
8.215
8.067
8.100
205,561
-0.02(-0.25%)
Oct 04, 2016
8.040
8.160
8.020
8.120
250,742
+0.11(+1.37%)
Oct 03, 2016
8.100
8.140
7.910
8.010
362,520
-0.09(-1.11%)
Sep 30, 2016
7.700
8.100
7.610
8.100
650,786
+0.49(+6.44%)
Sep 29, 2016
7.470
7.630
7.410
7.610
252,879
+0.14(+1.87%)
Sep 28, 2016
7.630
7.680
7.430
7.470
245,515
-0.13(-1.71%)
Sep 27, 2016
7.660
7.750
7.580
7.600
177,680
-0.05(-0.65%)
Sep 26, 2016
7.860
7.936
7.620
7.650
204,464
-0.28(-3.53%)
Sep 23, 2016
7.900
8.000
7.867
7.930
319,030
+0.02(+0.25%)
Sep 22, 2016
7.910
7.960
7.830
7.910
292,688
+0.02(+0.25%)
Sep 21, 2016
7.650
7.915
7.650
7.890
341,262
+0.30(+3.95%)
Sep 20, 2016
7.720
7.750
7.495
7.590
308,226
-0.13(-1.68%)
Sep 19, 2016
7.780
7.920
7.630
7.720
360,598
-0.04(-0.52%)
Sep 16, 2016
7.610
7.840
7.590
7.760
305,149
+0.12(+1.57%)
Sep 15, 2016
7.370
7.750
7.370
7.640
557,921
+0.23(+3.10%)
Sep 14, 2016
7.390
7.470
7.260
7.410
210,068
+0.05(+0.68%)
Sep 13, 2016
7.450
7.510
7.350
7.360
338,443
-0.12(-1.60%)
Sep 12, 2016
7.420
7.530
7.326
7.480
431,419
-0.03(-0.40%)
Sep 09, 2016
7.590
7.670
7.410
7.510
483,180
-0.15(-1.96%)
Sep 08, 2016
7.850
7.970
7.570
7.660
360,883
-0.26(-3.28%)
Sep 07, 2016
7.610
7.980
7.560
7.920
566,890
+0.28(+3.66%)
Sep 06, 2016
7.710
7.750
7.550
7.640
438,885
-0.03(-0.39%)
Sep 02, 2016
7.560
7.670
7.670
7.670
588,500
+0.16(+2.13%)
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
.