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 31, 2015
8.620
8.860
8.410
8.670
700,483
+0.27(+3.21%)
Mar 30, 2015
8.250
8.520
8.250
8.400
305,437
+0.22(+2.69%)
Mar 27, 2015
8.080
8.330
8.080
8.180
237,003
-0.02(-0.24%)
Mar 26, 2015
8.190
8.380
7.880
8.200
329,419
-0.01(-0.12%)
Mar 25, 2015
8.340
8.560
8.200
8.210
423,023
-0.31(-3.64%)
Mar 24, 2015
9.070
9.070
8.190
8.520
1,226,302
-0.90(-9.55%)
Mar 23, 2015
9.660
9.780
9.400
9.420
360,688
-0.43(-4.37%)
Mar 20, 2015
9.750
9.870
9.540
9.850
652,121
+0.28(+2.93%)
Mar 19, 2015
9.160
9.680
9.130
9.570
528,212
+0.42(+4.59%)
Mar 18, 2015
9.110
9.230
8.990
9.150
332,128
+0.06(+0.66%)
Mar 17, 2015
8.800
9.140
8.780
9.090
384,943
+0.25(+2.83%)
Mar 16, 2015
8.950
9.000
8.820
8.840
301,058
-0.12(-1.34%)
Mar 13, 2015
8.780
8.975
8.730
8.960
263,212
+0.15(+1.70%)
Mar 12, 2015
8.950
8.990
8.760
8.810
333,656
-0.02(-0.23%)
Mar 11, 2015
8.820
8.940
8.750
8.830
354,508
+0.00(+0.00%)
Mar 10, 2015
8.910
8.920
8.500
8.830
482,963
+0.11(+1.26%)
Mar 09, 2015
8.520
8.770
8.400
8.720
335,467
+0.19(+2.23%)
Mar 06, 2015
8.570
8.920
8.470
8.530
682,529
-0.07(-0.81%)
Mar 05, 2015
8.580
8.690
8.360
8.600
526,082
+0.13(+1.53%)
Mar 04, 2015
8.340
8.541
8.330
8.470
529,234
+0.14(+1.68%)
Mar 03, 2015
8.470
8.820
8.190
8.330
859,429
-0.03(-0.36%)
Mar 02, 2015
7.850
8.450
7.710
8.360
1,033,280
+0.66(+8.57%)
Feb 27, 2015
7.970
7.990
7.460
7.700
844,518
-0.16(-2.04%)
Feb 26, 2015
7.050
7.900
6.910
7.860
1,427,195
+0.77(+10.86%)
Feb 25, 2015
7.050
7.460
7.010
7.090
1,432,859
+0.50(+7.59%)
Feb 24, 2015
6.560
6.750
6.490
6.590
509,077
+0.03(+0.46%)
Feb 23, 2015
6.450
6.620
6.420
6.560
335,242
+0.05(+0.77%)
Feb 20, 2015
6.650
6.688
6.410
6.510
207,107
-0.11(-1.66%)
Feb 19, 2015
6.410
6.660
6.380
6.620
315,641
+0.22(+3.44%)
Feb 18, 2015
6.410
6.470
6.360
6.400
111,756
+0.01(+0.16%)
Feb 17, 2015
6.420
6.490
6.350
6.390
225,633
-0.08(-1.24%)
Feb 13, 2015
6.390
6.470
6.470
6.470
118,700
+0.05(+0.78%)
Feb 12, 2015
6.470
6.500
6.285
6.420
135,248
-0.02(-0.31%)
Feb 11, 2015
6.430
6.470
6.356
6.440
86,214
+0.02(+0.31%)
Feb 10, 2015
6.350
6.570
6.260
6.420
237,016
+0.11(+1.74%)
Feb 09, 2015
6.130
6.410
5.980
6.310
158,886
+0.10(+1.61%)
Feb 06, 2015
6.430
6.540
6.210
6.210
186,046
-0.26(-4.02%)
Feb 05, 2015
6.430
6.630
6.330
6.470
229,430
+0.04(+0.62%)
Feb 04, 2015
6.250
6.480
6.170
6.430
169,588
+0.10(+1.58%)
Feb 03, 2015
6.360
6.440
6.172
6.330
129,357
-0.04(-0.63%)
Feb 02, 2015
6.020
6.380
5.950
6.370
224,886
+0.34(+5.64%)
Jan 30, 2015
6.360
6.370
5.980
6.030
237,036
-0.42(-6.51%)
Jan 29, 2015
6.340
6.490
6.320
6.450
181,360
+0.16(+2.54%)
Jan 28, 2015
6.210
6.380
6.150
6.290
196,999
+0.07(+1.13%)
Jan 27, 2015
6.180
6.290
6.080
6.220
185,420
+0.07(+1.14%)
Jan 26, 2015
6.480
6.490
6.110
6.150
228,502
-0.33(-5.09%)
Jan 23, 2015
6.310
6.640
6.230
6.480
283,303
+0.29(+4.68%)
Jan 22, 2015
6.160
6.210
6.020
6.190
192,563
+0.03(+0.49%)
Jan 21, 2015
6.220
6.280
6.100
6.160
185,480
-0.04(-0.65%)
Jan 20, 2015
6.450
6.490
6.190
6.200
236,582
-0.29(-4.47%)
Jan 16, 2015
6.400
6.530
6.310
6.490
213,070
+0.04(+0.62%)
Jan 15, 2015
6.490
6.660
6.250
6.450
287,470
-0.01(-0.15%)
Jan 14, 2015
6.530
6.620
6.350
6.460
226,137
-0.12(-1.82%)
Jan 13, 2015
6.530
6.720
6.440
6.580
242,913
+0.05(+0.77%)
Jan 12, 2015
6.600
6.720
6.445
6.530
168,474
-0.19(-2.83%)
Jan 09, 2015
6.820
6.886
6.600
6.720
181,077
-0.03(-0.44%)
Jan 08, 2015
6.880
6.990
6.732
6.750
190,657
-0.18(-2.60%)
Jan 07, 2015
6.480
6.970
6.480
6.930
266,775
+0.46(+7.11%)
Jan 06, 2015
6.750
6.800
6.340
6.470
291,265
-0.29(-4.29%)
Jan 05, 2015
6.500
6.970
6.500
6.760
270,998
-0.14(-2.03%)
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
.