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, 2020
4.180
4.250
3.690
3.830
1,145,701
-0.29(-7.04%)
Nov 27, 2020
4.010
4.185
3.760
4.120
1,704,700
+0.11(+2.74%)
Nov 25, 2020
3.740
4.030
3.590
4.010
1,600,700
+0.28(+7.51%)
Nov 24, 2020
3.560
3.780
3.480
3.730
1,282,157
+0.23(+6.57%)
Nov 23, 2020
3.260
3.550
3.260
3.500
1,361,111
+0.22(+6.71%)
Nov 20, 2020
3.250
3.315
3.170
3.280
620,800
+0.02(+0.61%)
Nov 19, 2020
3.220
3.300
3.190
3.260
228,993
+0.03(+0.93%)
Nov 18, 2020
3.270
3.330
3.170
3.230
545,134
+0.01(+0.31%)
Nov 17, 2020
3.350
3.370
3.180
3.220
537,190
-0.12(-3.59%)
Nov 16, 2020
3.430
3.475
3.310
3.340
348,331
-0.03(-0.89%)
Nov 13, 2020
3.410
3.450
3.360
3.370
297,500
+0.01(+0.30%)
Nov 12, 2020
3.310
3.450
3.250
3.360
475,563
+0.04(+1.20%)
Nov 11, 2020
3.320
3.390
3.260
3.320
265,073
-0.01(-0.30%)
Nov 10, 2020
3.500
3.590
3.230
3.330
992,466
-0.07(-2.06%)
Nov 09, 2020
3.280
3.530
3.220
3.400
1,111,233
+0.19(+5.92%)
Nov 06, 2020
3.190
3.280
3.110
3.210
434,000
+0.01(+0.31%)
Nov 05, 2020
3.090
3.261
3.090
3.200
469,380
+0.10(+3.23%)
Nov 04, 2020
2.970
3.105
2.910
3.100
362,145
+0.12(+4.03%)
Nov 03, 2020
2.900
3.000
2.870
2.980
374,861
+0.12(+4.20%)
Nov 02, 2020
2.850
2.900
2.800
2.860
246,593
+0.01(+0.35%)
Oct 30, 2020
2.870
2.890
2.730
2.850
525,100
-0.03(-1.04%)
Oct 29, 2020
2.870
2.920
2.810
2.880
290,388
+0.03(+1.05%)
Oct 28, 2020
2.860
2.890
2.760
2.850
567,348
-0.05(-1.72%)
Oct 27, 2020
2.960
3.045
2.900
2.900
421,319
-0.07(-2.36%)
Oct 26, 2020
2.990
3.030
2.930
2.970
411,156
-0.04(-1.33%)
Oct 23, 2020
3.040
3.160
3.010
3.010
360,200
-0.02(-0.66%)
Oct 22, 2020
3.020
3.090
2.990
3.030
325,162
+0.01(+0.33%)
Oct 21, 2020
3.070
3.100
2.990
3.020
305,201
-0.05(-1.63%)
Oct 20, 2020
3.080
3.150
3.030
3.070
368,557
-0.01(-0.32%)
Oct 19, 2020
3.100
3.160
3.040
3.080
387,917
+0.00(+0.00%)
Oct 16, 2020
3.120
3.150
3.055
3.080
345,700
-0.04(-1.28%)
Oct 15, 2020
3.090
3.150
3.080
3.120
229,759
-0.01(-0.32%)
Oct 14, 2020
3.100
3.210
3.060
3.130
639,674
+0.07(+2.29%)
Oct 13, 2020
3.180
3.350
3.050
3.060
1,522,901
-0.08(-2.55%)
Oct 12, 2020
3.320
3.320
3.070
3.140
744,667
-0.13(-3.98%)
Oct 09, 2020
3.130
3.300
3.090
3.270
1,475,100
+0.16(+5.14%)
Oct 08, 2020
3.100
3.140
3.060
3.110
408,771
+0.07(+2.30%)
Oct 07, 2020
2.970
3.040
2.935
3.040
275,055
+0.08(+2.70%)
Oct 06, 2020
3.010
3.058
2.950
2.960
363,868
-0.03(-1.00%)
Oct 05, 2020
3.100
3.120
2.840
2.990
808,405
-0.07(-2.29%)
Oct 02, 2020
2.800
3.130
2.760
3.060
1,483,300
+0.21(+7.37%)
Oct 01, 2020
2.810
2.900
2.720
2.850
899,075
+0.05(+1.79%)
Sep 30, 2020
2.910
2.940
2.800
2.800
830,262
-0.18(-6.04%)
Sep 29, 2020
2.950
3.260
2.890
2.980
1,881,587
+0.03(+1.02%)
Sep 28, 2020
3.100
3.130
2.880
2.950
631,179
-0.14(-4.53%)
Sep 25, 2020
2.850
3.120
2.825
3.090
1,591,800
+0.25(+8.80%)
Sep 24, 2020
2.910
2.920
2.780
2.840
342,454
-0.07(-2.41%)
Sep 23, 2020
2.960
3.070
2.820
2.910
554,402
-0.05(-1.69%)
Sep 22, 2020
2.970
3.000
2.925
2.960
285,681
-0.01(-0.34%)
Sep 21, 2020
3.030
3.040
2.940
2.970
308,060
-0.13(-4.19%)
Sep 18, 2020
3.110
3.150
3.030
3.100
371,700
-0.02(-0.64%)
Sep 17, 2020
3.100
3.200
3.050
3.120
560,659
+0.06(+1.96%)
Sep 16, 2020
3.040
3.140
3.000
3.060
314,346
+0.02(+0.66%)
Sep 15, 2020
3.010
3.050
2.980
3.040
414,972
+0.03(+1.00%)
Sep 14, 2020
3.040
3.135
2.970
3.010
530,696
+0.00(+0.00%)
Sep 11, 2020
3.060
3.071
2.910
3.010
686,000
-0.06(-1.95%)
Sep 10, 2020
3.130
3.200
3.060
3.070
406,109
-0.06(-1.92%)
Sep 09, 2020
3.200
3.210
3.120
3.130
277,521
-0.04(-1.26%)
Sep 08, 2020
3.180
3.280
3.130
3.170
507,620
-0.06(-1.86%)
Sep 04, 2020
3.320
3.340
3.150
3.230
688,500
-0.08(-2.42%)
Sep 03, 2020
3.270
3.380
3.230
3.310
602,170
+0.02(+0.61%)
Sep 02, 2020
3.400
3.450
3.230
3.290
621,627
-0.08(-2.37%)
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
.