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 (%)
Dec 31, 2019
7.850
8.170
7.690
8.110
823,900
+0.20(+2.53%)
Dec 30, 2019
7.700
7.950
7.580
7.910
526,021
+0.23(+2.99%)
Dec 27, 2019
7.900
7.900
7.620
7.680
363,400
-0.22(-2.78%)
Dec 26, 2019
7.890
7.995
7.850
7.900
392,585
+0.01(+0.13%)
Dec 24, 2019
7.800
7.900
7.710
7.890
204,900
+0.12(+1.54%)
Dec 23, 2019
7.700
7.790
7.610
7.770
266,847
+0.07(+0.91%)
Dec 20, 2019
7.860
7.880
7.650
7.700
537,500
-0.15(-1.91%)
Dec 19, 2019
7.770
7.970
7.630
7.850
429,050
+0.07(+0.90%)
Dec 18, 2019
7.780
7.900
7.690
7.780
246,226
-0.01(-0.13%)
Dec 17, 2019
7.740
7.840
7.560
7.790
271,149
+0.04(+0.52%)
Dec 16, 2019
7.970
8.110
7.670
7.750
418,241
-0.20(-2.52%)
Dec 13, 2019
7.730
8.020
7.600
7.950
833,500
+0.21(+2.71%)
Dec 12, 2019
7.670
7.880
7.559
7.740
300,948
+0.07(+0.91%)
Dec 11, 2019
7.500
7.708
7.380
7.670
543,658
+0.10(+1.32%)
Dec 10, 2019
7.970
8.000
7.560
7.570
459,974
-0.41(-5.14%)
Dec 09, 2019
8.140
8.230
7.940
7.980
480,365
-0.15(-1.85%)
Dec 06, 2019
8.010
8.250
8.010
8.130
390,700
+0.13(+1.63%)
Dec 05, 2019
8.070
8.130
7.800
8.000
423,628
-0.05(-0.62%)
Dec 04, 2019
8.000
8.130
7.946
8.050
366,314
+0.11(+1.39%)
Dec 03, 2019
7.870
7.980
7.560
7.940
948,055
+0.08(+0.95%)
Dec 02, 2019
7.700
7.995
7.610
7.865
959,050
+0.19(+2.41%)
Nov 29, 2019
7.590
7.760
7.470
7.680
201,200
-0.08(-1.03%)
Nov 27, 2019
7.740
7.790
7.560
7.760
283,800
+0.02(+0.26%)
Nov 26, 2019
8.070
8.070
7.710
7.740
409,253
-0.36(-4.44%)
Nov 25, 2019
7.700
8.150
7.690
8.100
724,650
+0.39(+5.06%)
Nov 22, 2019
7.910
7.910
7.470
7.710
1,078,700
-0.16(-2.03%)
Nov 21, 2019
8.010
8.040
7.860
7.870
444,043
-0.17(-2.11%)
Nov 20, 2019
8.100
8.270
7.850
8.040
671,761
-0.09(-1.11%)
Nov 19, 2019
7.960
8.160
7.920
8.130
550,012
+0.14(+1.75%)
Nov 18, 2019
8.000
8.230
7.930
7.990
304,413
-0.07(-0.87%)
Nov 15, 2019
8.350
8.350
8.030
8.060
410,600
-0.22(-2.66%)
Nov 14, 2019
8.160
8.400
8.080
8.280
307,983
+0.17(+2.10%)
Nov 13, 2019
8.190
8.220
7.950
8.110
561,619
-0.17(-2.05%)
Nov 12, 2019
8.380
8.480
8.220
8.280
412,276
-0.12(-1.43%)
Nov 11, 2019
8.360
8.660
8.250
8.400
663,663
-0.07(-0.83%)
Nov 08, 2019
8.400
8.570
8.180
8.470
1,186,200
+0.07(+0.83%)
Nov 07, 2019
7.940
8.750
7.464
8.400
2,549,228
+1.08(+14.75%)
Nov 06, 2019
7.640
7.680
7.200
7.320
569,966
-0.32(-4.19%)
Nov 05, 2019
7.840
7.920
7.490
7.640
528,419
-0.14(-1.80%)
Nov 04, 2019
7.490
7.940
7.460
7.780
788,051
+0.33(+4.43%)
Nov 01, 2019
7.410
7.680
7.330
7.450
577,600
+0.08(+1.09%)
Oct 31, 2019
7.120
7.460
7.000
7.370
1,089,609
+0.18(+2.50%)
Oct 30, 2019
7.280
7.370
6.980
7.190
501,933
-0.11(-1.51%)
Oct 29, 2019
7.070
7.320
7.000
7.300
338,264
+0.23(+3.25%)
Oct 28, 2019
7.260
7.380
7.000
7.070
452,018
-0.15(-2.08%)
Oct 25, 2019
7.010
7.270
6.940
7.220
431,800
+0.16(+2.27%)
Oct 24, 2019
7.290
7.440
6.910
7.060
832,785
-0.25(-3.42%)
Oct 23, 2019
7.190
7.430
6.640
7.310
1,621,230
+0.19(+2.67%)
Oct 22, 2019
6.370
7.130
6.250
7.120
2,513,525
+0.74(+11.60%)
Oct 21, 2019
6.460
6.570
6.260
6.380
641,047
-0.02(-0.31%)
Oct 18, 2019
6.330
6.530
6.310
6.400
1,274,500
+0.03(+0.47%)
Oct 17, 2019
6.440
6.500
6.200
6.370
667,283
-0.01(-0.16%)
Oct 16, 2019
6.450
6.610
6.080
6.380
1,797,064
-0.07(-1.09%)
Oct 15, 2019
6.320
6.630
6.300
6.450
921,747
+0.11(+1.65%)
Oct 14, 2019
6.430
6.450
6.260
6.345
408,596
-0.04(-0.70%)
Oct 11, 2019
6.430
6.550
6.300
6.390
602,800
+0.04(+0.63%)
Oct 10, 2019
6.270
6.440
6.240
6.350
477,660
+0.07(+1.20%)
Oct 09, 2019
6.130
6.330
6.050
6.275
793,259
+0.10(+1.54%)
Oct 08, 2019
6.030
6.200
5.960
6.180
473,896
+0.06(+0.98%)
Oct 07, 2019
5.970
6.215
5.960
6.120
465,900
+0.17(+2.77%)
Oct 04, 2019
5.700
6.010
5.690
5.955
344,100
-0.04(-0.58%)
Oct 03, 2019
5.850
6.030
5.640
5.990
482,674
+0.19(+3.28%)
Oct 02, 2019
5.840
5.870
5.570
5.800
907,354
-0.09(-1.53%)
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
.