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 (%)
Mar 30, 2012
10.86
10.96
10.52
10.63
391,336
-0.20(-1.85%)
Mar 29, 2012
10.66
10.90
10.39
10.83
685,790
+0.15(+1.40%)
Mar 28, 2012
11.15
11.17
10.48
10.68
985,251
-0.38(-3.44%)
Mar 27, 2012
11.12
11.25
11.02
11.06
1,014,460
+0.04(+0.36%)
Mar 26, 2012
10.91
11.28
10.90
11.02
1,532,827
+0.19(+1.75%)
Mar 23, 2012
10.73
10.85
10.60
10.83
864,425
+0.20(+1.88%)
Mar 22, 2012
10.60
10.95
10.45
10.63
1,343,219
-0.03(-0.28%)
Mar 21, 2012
10.15
10.96
9.910
10.66
2,547,258
+0.68(+6.81%)
Mar 20, 2012
10.05
10.20
9.813
9.980
878,820
-0.07(-0.70%)
Mar 19, 2012
10.00
10.36
9.950
10.05
1,083,075
+0.05(+0.50%)
Mar 16, 2012
10.00
10.14
9.890
10.00
769,344
-0.05(-0.50%)
Mar 15, 2012
9.970
10.15
9.911
10.05
545,326
+0.09(+0.90%)
Mar 14, 2012
10.17
10.24
9.850
9.960
608,481
-0.14(-1.39%)
Mar 13, 2012
10.11
10.15
9.850
10.10
693,290
+0.07(+0.70%)
Mar 12, 2012
10.11
10.22
9.920
10.03
457,839
-0.01(-0.10%)
Mar 09, 2012
10.10
10.45
9.910
10.04
909,506
-0.09(-0.89%)
Mar 08, 2012
9.800
10.20
9.710
10.13
997,932
+0.48(+4.97%)
Mar 07, 2012
10.00
10.03
9.440
9.650
1,428,430
-0.34(-3.40%)
Mar 06, 2012
9.750
10.22
9.210
9.990
1,569,686
-0.14(-1.38%)
Mar 05, 2012
10.14
10.60
10.01
10.13
1,176,005
-0.03(-0.30%)
Mar 02, 2012
10.45
10.50
10.12
10.16
993,553
-0.33(-3.15%)
Mar 01, 2012
10.61
10.80
10.35
10.49
971,898
-0.01(-0.10%)
Feb 29, 2012
10.95
11.30
10.25
10.50
1,954,089
-0.52(-4.72%)
Feb 28, 2012
11.25
11.31
10.67
11.02
5,224,464
+0.96(+9.54%)
Feb 27, 2012
9.990
10.19
9.750
10.06
2,720,692
+0.34(+3.50%)
Feb 24, 2012
9.510
9.780
9.510
9.720
1,068,714
+0.23(+2.42%)
Feb 23, 2012
9.620
9.660
9.475
9.490
709,976
-0.08(-0.84%)
Feb 22, 2012
9.790
9.890
9.520
9.570
695,154
-0.16(-1.64%)
Feb 21, 2012
9.600
9.890
9.600
9.730
891,413
+0.22(+2.31%)
Feb 17, 2012
9.660
9.870
9.400
9.510
383,505
-0.14(-1.45%)
Feb 16, 2012
9.310
9.680
8.920
9.650
884,480
+0.29(+3.10%)
Feb 15, 2012
9.920
9.947
9.300
9.360
1,080,143
-0.56(-5.65%)
Feb 14, 2012
10.10
10.24
9.660
9.920
1,039,856
-0.15(-1.49%)
Feb 13, 2012
10.46
10.46
10.00
10.07
696,247
-0.16(-1.56%)
Feb 10, 2012
10.32
10.52
10.18
10.23
555,513
-0.28(-2.66%)
Feb 09, 2012
10.42
10.76
10.12
10.51
833,755
+0.07(+0.67%)
Feb 08, 2012
10.79
11.08
10.35
10.44
1,708,251
-0.15(-1.42%)
Feb 07, 2012
10.08
10.70
10.01
10.59
922,915
+0.47(+4.64%)
Feb 06, 2012
10.27
10.31
10.00
10.12
575,045
-0.27(-2.60%)
Feb 03, 2012
10.51
10.64
10.26
10.39
879,181
+0.07(+0.68%)
Feb 02, 2012
10.40
10.45
10.05
10.32
927,225
-0.08(-0.77%)
Feb 01, 2012
10.20
10.60
9.900
10.40
2,585,689
+0.42(+4.21%)
Jan 31, 2012
8.980
10.12
8.980
9.980
2,649,875
+1.07(+12.01%)
Jan 30, 2012
9.110
9.200
8.520
8.910
880,461
-0.34(-3.68%)
Jan 27, 2012
9.090
9.410
8.940
9.250
695,424
+0.24(+2.66%)
Jan 26, 2012
9.040
9.140
8.850
9.010
795,016
-0.01(-0.11%)
Jan 25, 2012
9.190
9.350
8.880
9.020
1,038,760
+0.22(+2.50%)
Jan 24, 2012
8.970
8.970
8.580
8.800
871,194
-0.23(-2.55%)
Jan 23, 2012
8.620
9.200
8.550
9.030
1,976,149
+0.47(+5.49%)
Jan 20, 2012
8.310
8.570
8.190
8.560
1,201,594
+0.22(+2.64%)
Jan 19, 2012
8.190
8.420
8.050
8.340
1,108,287
+0.19(+2.33%)
Jan 18, 2012
7.920
8.437
7.920
8.150
1,133,152
+0.20(+2.52%)
Jan 17, 2012
8.270
8.670
7.830
7.950
3,296,777
-0.15(-1.85%)
Jan 13, 2012
7.090
8.570
7.060
8.100
3,445,675
+0.97(+13.60%)
Jan 12, 2012
7.430
7.430
7.030
7.130
723,369
-0.31(-4.17%)
Jan 11, 2012
7.660
7.680
7.250
7.440
580,136
-0.14(-1.85%)
Jan 10, 2012
7.760
7.790
7.560
7.580
331,145
-0.03(-0.39%)
Jan 09, 2012
7.680
7.720
7.550
7.610
429,959
-0.10(-1.30%)
Jan 06, 2012
7.930
7.930
7.550
7.710
660,022
-0.14(-1.78%)
Jan 05, 2012
7.720
7.950
7.660
7.850
551,938
+0.17(+2.21%)
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
.