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 (%)
Feb 28, 2017
6.400
6.450
6.000
6.050
339,522
-0.40(-6.20%)
Feb 27, 2017
6.150
6.500
6.150
6.450
197,405
+0.25(+4.03%)
Feb 24, 2017
6.200
6.300
6.100
6.200
265,034
-0.10(-1.59%)
Feb 23, 2017
6.450
6.500
6.237
6.300
152,828
-0.10(-1.56%)
Feb 22, 2017
6.500
6.525
6.350
6.400
104,954
-0.10(-1.54%)
Feb 21, 2017
6.500
6.550
6.450
6.500
58,245
+0.05(+0.78%)
Feb 17, 2017
6.450
6.450
6.450
0
+0.00(+0.00%)
Feb 16, 2017
6.500
6.550
6.400
6.450
77,673
-0.05(-0.77%)
Feb 15, 2017
6.450
6.550
6.350
6.500
104,582
+0.05(+0.78%)
Feb 14, 2017
6.250
6.550
6.100
6.450
263,249
+0.20(+3.20%)
Feb 13, 2017
6.500
6.550
6.200
6.250
314,599
-0.20(-3.10%)
Feb 10, 2017
6.550
6.700
6.400
6.450
184,564
-0.05(-0.77%)
Feb 09, 2017
6.350
6.700
6.200
6.500
325,603
+0.25(+4.00%)
Feb 08, 2017
6.100
6.450
6.100
6.250
180,248
+0.15(+2.46%)
Feb 07, 2017
6.600
6.650
6.100
6.100
282,964
-0.50(-7.58%)
Feb 06, 2017
6.600
6.750
6.450
6.600
123,631
-0.10(-1.49%)
Feb 03, 2017
6.650
6.800
6.550
6.700
108,936
+0.05(+0.75%)
Feb 02, 2017
6.800
6.850
6.600
6.650
70,748
-0.15(-2.21%)
Feb 01, 2017
6.700
7.000
6.700
6.800
123,772
+0.10(+1.49%)
Jan 31, 2017
6.600
6.700
6.500
6.700
138,509
+0.10(+1.52%)
Jan 30, 2017
6.700
6.700
6.500
6.600
92,201
-0.15(-2.22%)
Jan 27, 2017
6.750
6.800
6.550
6.750
133,766
+0.05(+0.75%)
Jan 26, 2017
6.850
6.900
6.600
6.700
205,852
-0.20(-2.90%)
Jan 25, 2017
7.100
7.150
6.800
6.900
102,663
-0.10(-1.43%)
Jan 24, 2017
6.850
7.150
6.800
7.000
175,709
+0.20(+2.94%)
Jan 23, 2017
6.750
6.950
6.750
6.800
86,372
+0.00(+0.00%)
Jan 20, 2017
6.850
7.025
6.750
6.800
131,880
+0.00(+0.00%)
Jan 19, 2017
6.750
7.000
6.700
6.800
162,995
+0.05(+0.74%)
Jan 18, 2017
6.950
7.000
6.750
6.750
116,013
-0.10(-1.46%)
Jan 17, 2017
6.950
6.950
6.800
6.850
120,562
-0.10(-1.44%)
Jan 13, 2017
6.950
6.950
6.950
0
+0.10(+1.46%)
Jan 12, 2017
6.950
7.050
6.800
6.850
137,208
-0.10(-1.44%)
Jan 11, 2017
7.150
7.150
6.925
6.950
131,631
-0.20(-2.80%)
Jan 10, 2017
7.250
7.350
7.000
7.150
118,514
-0.10(-1.38%)
Jan 09, 2017
7.400
7.450
7.250
7.250
156,653
-0.15(-2.03%)
Jan 06, 2017
7.300
7.450
7.200
7.400
151,332
+0.10(+1.37%)
Jan 05, 2017
7.400
7.450
7.250
7.300
143,795
-0.15(-2.01%)
Jan 04, 2017
7.100
7.550
7.100
7.450
402,080
+0.35(+4.93%)
Jan 03, 2017
7.150
7.200
6.950
7.100
113,266
+0.00(+0.00%)
Dec 30, 2016
7.100
7.100
7.100
0
+0.05(+0.71%)
Dec 29, 2016
6.750
7.100
6.750
7.050
202,579
+0.35(+5.22%)
Dec 28, 2016
7.000
7.000
6.650
6.700
215,858
-0.40(-5.63%)
Dec 27, 2016
6.450
7.100
6.400
7.100
365,179
+0.60(+9.23%)
Dec 23, 2016
6.500
6.500
6.500
0
+0.00(+0.00%)
Dec 22, 2016
7.050
7.150
6.500
6.500
472,960
-0.60(-8.45%)
Dec 21, 2016
7.300
7.400
7.050
7.100
146,422
-0.20(-2.74%)
Dec 20, 2016
7.450
7.450
7.200
7.300
167,757
-0.10(-1.35%)
Dec 19, 2016
7.100
7.450
7.100
7.400
256,778
+0.30(+4.23%)
Dec 16, 2016
7.150
7.300
7.100
7.100
287,113
+0.00(+0.00%)
Dec 15, 2016
7.100
7.350
7.000
7.100
252,160
-0.05(-0.70%)
Dec 14, 2016
7.350
7.350
7.025
7.150
121,133
-0.15(-2.05%)
Dec 13, 2016
7.300
7.400
7.200
7.300
328,734
+0.00(+0.00%)
Dec 12, 2016
7.150
7.300
7.000
7.300
446,789
+0.10(+1.39%)
Dec 09, 2016
7.150
7.300
7.050
7.200
182,603
+0.00(+0.00%)
Dec 08, 2016
6.850
7.200
6.850
7.200
305,423
+0.30(+4.35%)
Dec 07, 2016
6.650
6.950
6.600
6.900
237,653
+0.15(+2.22%)
Dec 06, 2016
6.600
6.750
6.550
6.750
121,820
+0.15(+2.27%)
Dec 05, 2016
6.550
6.700
6.500
6.600
149,386
+0.10(+1.54%)
Dec 02, 2016
6.500
6.600
6.400
6.500
209,073
+0.05(+0.78%)
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
.