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 22, 2021
4.290
4.290
4.290
0
+0.03(+0.70%)
Feb 19, 2021
4.290
4.330
4.250
4.260
1,205,600
+0.00(+0.00%)
Feb 18, 2021
4.240
4.280
4.220
4.260
1,761,705
+0.02(+0.47%)
Feb 17, 2021
4.220
4.240
4.220
4.240
1,094,510
+0.00(+0.00%)
Feb 16, 2021
4.230
4.250
4.210
4.240
377,315
-0.02(-0.47%)
Feb 12, 2021
4.200
4.260
4.190
4.260
222,100
+0.04(+0.95%)
Feb 11, 2021
4.230
4.240
4.200
4.220
403,863
+0.01(+0.24%)
Feb 10, 2021
4.240
4.240
4.200
4.210
549,470
-0.01(-0.24%)
Feb 09, 2021
4.290
4.310
4.180
4.220
1,032,205
-0.06(-1.40%)
Feb 08, 2021
4.260
4.400
4.220
4.280
1,277,926
+0.06(+1.42%)
Feb 05, 2021
4.240
4.240
4.200
4.220
258,500
-0.01(-0.24%)
Feb 04, 2021
4.210
4.240
4.190
4.230
356,751
+0.02(+0.48%)
Feb 03, 2021
4.190
4.210
4.140
4.210
715,329
+0.01(+0.24%)
Feb 02, 2021
4.240
4.240
4.200
4.200
525,443
-0.04(-0.94%)
Feb 01, 2021
4.170
4.240
4.150
4.240
731,690
+0.08(+1.92%)
Jan 29, 2021
4.150
4.190
4.130
4.160
881,900
+0.01(+0.24%)
Jan 28, 2021
4.190
4.190
4.110
4.150
936,750
-0.03(-0.72%)
Jan 27, 2021
4.220
4.260
4.180
4.180
1,295,449
-0.07(-1.65%)
Jan 26, 2021
4.230
4.280
4.200
4.250
725,906
+0.04(+0.95%)
Jan 25, 2021
4.240
4.310
4.210
4.210
751,598
-0.03(-0.71%)
Jan 22, 2021
4.200
4.250
4.180
4.240
595,800
+0.05(+1.19%)
Jan 21, 2021
4.220
4.220
4.190
4.190
316,376
-0.01(-0.24%)
Jan 20, 2021
4.200
4.220
4.190
4.200
256,872
+0.01(+0.24%)
Jan 19, 2021
4.180
4.220
4.170
4.190
305,724
+0.02(+0.48%)
Jan 15, 2021
4.160
4.210
4.160
4.170
558,900
+0.00(+0.00%)
Jan 14, 2021
4.190
4.200
4.160
4.170
1,169,148
+0.01(+0.24%)
Jan 13, 2021
4.160
4.190
4.145
4.160
726,043
-0.02(-0.48%)
Jan 12, 2021
4.150
4.200
4.150
4.180
310,997
+0.02(+0.48%)
Jan 11, 2021
4.140
4.200
4.110
4.160
445,956
+0.02(+0.48%)
Jan 08, 2021
4.140
4.170
4.110
4.140
595,100
+0.00(+0.00%)
Jan 07, 2021
4.120
4.150
4.110
4.140
270,847
+0.03(+0.73%)
Jan 06, 2021
4.140
4.190
4.100
4.110
378,672
-0.01(-0.24%)
Jan 05, 2021
4.130
4.170
4.120
4.120
550,126
-0.02(-0.48%)
Jan 04, 2021
4.170
4.190
4.105
4.140
490,671
-0.03(-0.72%)
Dec 31, 2020
4.170
4.170
4.170
726,660
+0.04(+0.97%)
Dec 30, 2020
4.130
4.150
4.050
4.130
726,660
+0.00(+0.00%)
Dec 29, 2020
4.190
4.210
4.110
4.130
1,161,574
-0.05(-1.20%)
Dec 28, 2020
4.210
4.230
4.175
4.180
471,259
-0.01(-0.24%)
Dec 24, 2020
4.200
4.220
4.165
4.190
320,600
+0.01(+0.24%)
Dec 23, 2020
4.200
4.320
4.160
4.180
803,563
-0.03(-0.71%)
Dec 22, 2020
4.160
4.210
4.150
4.210
722,455
+0.06(+1.45%)
Dec 21, 2020
4.170
4.200
4.140
4.150
1,604,141
-0.03(-0.72%)
Dec 18, 2020
4.200
4.210
4.130
4.180
945,500
-0.02(-0.48%)
Dec 17, 2020
4.200
4.210
4.170
4.200
493,588
+0.00(+0.00%)
Dec 16, 2020
4.200
4.230
4.190
4.200
1,457,202
-0.01(-0.24%)
Dec 15, 2020
4.210
4.230
4.180
4.210
1,926,587
+0.00(+0.12%)
Dec 14, 2020
4.190
4.250
4.180
4.205
2,911,374
-0.03(-0.59%)
Dec 11, 2020
4.100
4.250
4.100
4.230
8,402,600
+0.23(+5.75%)
Dec 10, 2020
3.970
4.100
3.970
4.000
285,324
-0.04(-0.99%)
Dec 09, 2020
4.010
4.180
3.994
4.040
428,793
+0.04(+1.00%)
Dec 08, 2020
4.070
4.130
3.980
4.000
592,940
-0.11(-2.68%)
Dec 07, 2020
4.040
4.160
3.890
4.110
616,818
+0.03(+0.74%)
Dec 04, 2020
3.950
4.085
3.920
4.080
834,800
+0.18(+4.62%)
Dec 03, 2020
3.710
4.150
3.670
3.900
1,554,313
+0.24(+6.56%)
Dec 02, 2020
3.750
3.770
3.580
3.660
859,360
-0.10(-2.66%)
Dec 01, 2020
3.870
3.870
3.680
3.760
785,595
-0.07(-1.83%)
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%)
Sep 01, 2020
3.180
3.400
3.150
3.370
841,243
+0.19(+5.97%)
Aug 31, 2020
3.200
3.240
3.090
3.180
633,603
+0.00(+0.00%)
Aug 28, 2020
3.200
3.230
3.120
3.180
723,900
+0.00(+0.00%)
Aug 27, 2020
3.440
3.440
3.070
3.180
1,925,793
+0.01(+0.32%)
Aug 26, 2020
3.290
3.340
3.160
3.170
738,247
-0.16(-4.80%)
Aug 25, 2020
3.390
3.390
3.160
3.330
718,711
-0.08(-2.35%)
Aug 24, 2020
3.470
3.470
3.325
3.410
787,104
-0.03(-0.87%)
Aug 21, 2020
3.530
3.570
3.360
3.440
2,414,200
-0.06(-1.71%)
Aug 20, 2020
3.670
3.680
3.475
3.500
972,240
-0.14(-3.85%)
Aug 19, 2020
3.500
3.780
3.500
3.640
2,280,488
+0.15(+4.30%)
Aug 18, 2020
3.490
3.601
3.450
3.490
702,081
+0.04(+1.16%)
Aug 17, 2020
3.810
3.810
3.400
3.450
1,498,890
-0.33(-8.73%)
Aug 14, 2020
3.580
3.870
3.355
3.780
2,730,000
+0.19(+5.29%)
Aug 13, 2020
3.440
3.730
3.440
3.590
1,103,673
+0.28(+8.46%)
Aug 12, 2020
3.440
3.580
3.290
3.310
559,542
-0.12(-3.50%)
Aug 11, 2020
3.530
3.740
3.330
3.430
1,100,518
-0.07(-2.00%)
Aug 10, 2020
3.960
4.010
3.350
3.500
1,860,762
-0.48(-12.06%)
Aug 07, 2020
3.270
4.126
3.270
3.980
3,983,900
+0.74(+22.84%)
Aug 06, 2020
3.520
3.700
3.200
3.240
1,274,533
-0.52(-13.83%)
Aug 05, 2020
3.200
4.160
3.120
3.760
5,876,865
+0.70(+22.88%)
Aug 04, 2020
2.930
3.150
2.930
3.060
867,088
+0.11(+3.73%)
Aug 03, 2020
2.850
3.050
2.790
2.950
827,869
+0.10(+3.51%)
Jul 31, 2020
2.770
2.850
2.658
2.850
442,200
+0.14(+5.17%)
Jul 30, 2020
2.820
2.820
2.700
2.710
842,676
-0.12(-4.24%)
Jul 29, 2020
2.820
2.900
2.770
2.830
872,234
+0.08(+2.91%)
Jul 28, 2020
2.900
2.900
2.750
2.750
632,995
-0.15(-5.17%)
Jul 27, 2020
2.950
2.970
2.870
2.900
292,926
-0.04(-1.36%)
Jul 24, 2020
3.000
3.038
2.880
2.940
544,100
-0.05(-1.67%)
Jul 23, 2020
2.990
3.100
2.950
2.990
476,047
+0.01(+0.34%)
Jul 22, 2020
3.050
3.190
2.970
2.980
496,063
-0.09(-2.93%)
Jul 21, 2020
3.000
3.070
2.963
3.070
562,301
+0.09(+3.02%)
Jul 20, 2020
3.000
3.000
2.890
2.980
451,096
+0.02(+0.68%)
Jul 17, 2020
3.020
3.020
2.950
2.960
180,900
-0.04(-1.33%)
Jul 16, 2020
2.970
3.090
2.920
3.000
367,760
+0.01(+0.33%)
Jul 15, 2020
2.930
3.050
2.870
2.990
620,592
+0.13(+4.55%)
Jul 14, 2020
2.920
2.920
2.780
2.860
666,568
-0.05(-1.72%)
Jul 13, 2020
3.100
3.130
2.900
2.910
1,152,932
-0.14(-4.59%)
Jul 10, 2020
2.940
3.055
2.862
3.050
1,246,300
+0.12(+4.10%)
Jul 09, 2020
3.010
3.040
2.880
2.930
784,547
-0.06(-2.01%)
Jul 08, 2020
3.000
3.090
2.940
2.990
494,283
-0.02(-0.66%)
Jul 07, 2020
3.050
3.080
2.955
3.010
506,901
-0.06(-1.95%)
Jul 06, 2020
3.150
3.260
3.060
3.070
1,097,972
+0.02(+0.66%)
Jul 02, 2020
3.100
3.175
3.030
3.050
557,500
+0.07(+2.35%)
Jul 01, 2020
3.140
3.170
2.960
2.980
665,772
-0.16(-5.10%)
Jun 30, 2020
3.030
3.270
2.990
3.140
1,325,475
+0.15(+5.02%)
Jun 29, 2020
2.900
3.070
2.800
2.990
822,999
+0.13(+4.55%)
Jun 26, 2020
2.990
3.030
2.786
2.860
4,208,400
-0.08(-2.72%)
Jun 25, 2020
3.070
3.100
2.810
2.940
1,612,621
-0.05(-1.67%)
Jun 24, 2020
3.110
3.120
2.900
2.990
1,264,885
-0.12(-3.86%)
Jun 23, 2020
3.020
3.230
2.960
3.110
1,021,642
+0.12(+4.01%)
Jun 22, 2020
3.170
3.170
2.900
2.990
688,073
-0.15(-4.78%)
Jun 19, 2020
3.010
3.200
2.880
3.140
1,280,700
+0.15(+5.02%)
Jun 18, 2020
3.030
3.060
2.900
2.990
617,794
-0.05(-1.64%)
Jun 17, 2020
3.170
3.170
3.000
3.040
513,909
-0.11(-3.49%)
Jun 16, 2020
3.370
3.380
3.090
3.150
506,894
+0.02(+0.64%)
Jun 15, 2020
3.080
3.180
3.005
3.130
827,400
-0.15(-4.57%)
Jun 12, 2020
3.470
3.470
3.080
3.280
778,500
+0.17(+5.47%)
Jun 11, 2020
3.300
3.520
3.050
3.110
771,336
-0.50(-13.85%)
Jun 10, 2020
3.890
4.050
3.480
3.610
1,083,669
-0.30(-7.67%)
Jun 09, 2020
3.830
4.100
3.700
3.910
1,057,805
-0.74(-15.91%)
Jun 08, 2020
3.360
4.600
3.320
4.650
2,894,370
+1.48(+46.68%)
Jun 05, 2020
3.060
3.280
3.050
3.170
1,095,900
+0.23(+7.82%)
Jun 04, 2020
3.000
3.090
2.920
2.940
573,763
-0.06(-2.00%)
Jun 03, 2020
2.930
3.090
2.920
3.000
553,494
+0.12(+4.17%)
Jun 02, 2020
2.780
2.975
2.780
2.880
449,447
+0.13(+4.73%)
Jun 01, 2020
2.880
2.980
2.750
2.750
890,862
-0.23(-7.87%)
May 29, 2020
3.000
3.010
2.720
2.985
896,000
-0.12(-3.71%)
May 28, 2020
3.210
3.240
3.040
3.100
1,001,438
-0.10(-3.13%)
May 27, 2020
3.210
3.290
3.090
3.200
745,812
+0.09(+2.89%)
May 26, 2020
3.100
3.210
3.070
3.110
508,355
+0.10(+3.32%)
May 22, 2020
2.980
3.090
2.870
3.010
361,300
+0.06(+2.03%)
May 21, 2020
2.930
3.050
2.890
2.950
186,102
+0.02(+0.68%)
May 20, 2020
2.920
3.020
2.890
2.930
194,760
+0.04(+1.38%)
May 19, 2020
2.920
3.010
2.860
2.890
256,839
-0.03(-1.03%)
May 18, 2020
2.980
3.050
2.890
2.920
389,036
+0.06(+2.10%)
May 15, 2020
2.810
2.910
2.780
2.860
196,600
+0.03(+1.06%)
May 14, 2020
2.820
2.890
2.620
2.830
222,599
+0.02(+0.71%)
May 13, 2020
3.000
3.000
2.710
2.810
486,209
-0.20(-6.64%)
May 12, 2020
2.950
3.110
2.900
3.010
306,925
+0.11(+3.79%)
May 11, 2020
3.130
3.130
2.900
2.900
430,593
-0.20(-6.45%)
May 08, 2020
3.140
3.170
3.070
3.100
254,600
-0.01(-0.32%)
May 07, 2020
3.090
3.150
3.010
3.110
167,536
+0.07(+2.30%)
May 06, 2020
3.090
3.170
2.980
3.040
198,810
-0.06(-1.94%)
May 05, 2020
3.200
3.370
3.075
3.100
239,834
-0.08(-2.52%)
May 04, 2020
3.180
3.230
3.060
3.180
167,360
-0.02(-0.63%)
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
.