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 (%)
Apr 30, 2014
4.300
4.380
4.180
4.350
179,596
+0.02(+0.46%)
Apr 29, 2014
4.280
4.365
4.270
4.330
137,660
+0.05(+1.17%)
Apr 28, 2014
4.390
4.420
4.250
4.280
329,702
-0.11(-2.51%)
Apr 25, 2014
4.470
4.490
4.370
4.390
238,089
-0.12(-2.66%)
Apr 24, 2014
4.560
4.620
4.450
4.510
299,638
-0.03(-0.66%)
Apr 23, 2014
4.720
4.720
4.540
4.540
159,318
-0.17(-3.61%)
Apr 22, 2014
4.520
4.730
4.520
4.710
277,577
+0.19(+4.20%)
Apr 21, 2014
4.560
4.650
4.490
4.520
110,057
-0.06(-1.31%)
Apr 17, 2014
4.610
4.580
4.580
4.580
131,000
-0.06(-1.29%)
Apr 16, 2014
4.600
4.680
4.451
4.640
104,371
+0.07(+1.53%)
Apr 15, 2014
4.540
4.700
4.420
4.570
354,658
+0.03(+0.66%)
Apr 14, 2014
4.500
4.565
4.400
4.540
243,321
+0.11(+2.48%)
Apr 11, 2014
4.500
4.510
4.380
4.430
357,524
-0.11(-2.42%)
Apr 10, 2014
4.770
4.772
4.480
4.540
397,528
-0.22(-4.62%)
Apr 09, 2014
4.480
4.790
4.480
4.760
379,841
+0.29(+6.49%)
Apr 08, 2014
4.430
4.620
4.430
4.470
334,359
+0.03(+0.68%)
Apr 07, 2014
4.510
4.570
4.440
4.440
364,620
-0.08(-1.77%)
Apr 04, 2014
4.670
4.730
4.480
4.520
561,776
-0.09(-1.95%)
Apr 03, 2014
4.670
4.750
4.550
4.610
411,732
-0.04(-0.86%)
Apr 02, 2014
4.700
4.710
4.600
4.650
327,606
-0.01(-0.21%)
Apr 01, 2014
4.650
4.800
4.620
4.660
595,498
+0.04(+0.87%)
Mar 31, 2014
4.500
4.650
4.460
4.620
468,206
+0.14(+3.12%)
Mar 28, 2014
4.460
4.580
4.410
4.480
181,009
+0.01(+0.22%)
Mar 27, 2014
4.520
4.600
4.440
4.470
195,284
-0.05(-1.11%)
Mar 26, 2014
4.660
4.710
4.520
4.520
297,408
-0.12(-2.59%)
Mar 25, 2014
4.650
4.740
4.540
4.640
462,077
-0.01(-0.22%)
Mar 24, 2014
4.640
4.730
4.490
4.650
1,052,569
+0.02(+0.43%)
Mar 21, 2014
4.580
4.650
4.516
4.630
445,577
+0.09(+1.98%)
Mar 20, 2014
4.560
4.670
4.530
4.540
397,477
-0.01(-0.22%)
Mar 19, 2014
4.450
4.660
4.450
4.550
520,690
+0.08(+1.79%)
Mar 18, 2014
4.250
4.470
4.250
4.470
330,282
+0.23(+5.42%)
Mar 17, 2014
4.220
4.330
4.200
4.240
212,081
+0.03(+0.71%)
Mar 14, 2014
4.250
4.350
4.190
4.210
206,688
-0.07(-1.64%)
Mar 13, 2014
4.350
4.520
4.230
4.280
351,851
-0.11(-2.51%)
Mar 12, 2014
4.410
4.470
4.305
4.390
217,362
-0.06(-1.35%)
Mar 11, 2014
4.500
4.620
4.450
4.450
353,791
-0.07(-1.55%)
Mar 10, 2014
4.450
4.560
4.430
4.520
214,912
+0.07(+1.57%)
Mar 07, 2014
4.530
4.540
4.430
4.450
349,182
-0.08(-1.77%)
Mar 06, 2014
4.590
4.640
4.500
4.530
483,517
-0.06(-1.31%)
Mar 05, 2014
4.390
4.630
4.331
4.590
592,565
+0.22(+5.03%)
Mar 04, 2014
4.280
4.420
4.241
4.370
924,205
+0.17(+4.05%)
Mar 03, 2014
4.260
4.290
4.170
4.200
510,934
-0.13(-3.00%)
Feb 28, 2014
4.380
4.440
4.290
4.330
658,871
-0.03(-0.69%)
Feb 27, 2014
4.450
4.450
4.350
4.360
954,531
-0.12(-2.68%)
Feb 26, 2014
4.680
4.780
4.260
4.480
3,844,882
+0.22(+5.16%)
Feb 25, 2014
4.300
4.390
4.240
4.260
536,176
-0.04(-0.93%)
Feb 24, 2014
4.250
4.360
4.220
4.300
302,929
+0.08(+1.90%)
Feb 21, 2014
4.340
4.430
4.200
4.220
322,233
-0.08(-1.86%)
Feb 20, 2014
4.200
4.300
4.180
4.300
210,611
+0.09(+2.14%)
Feb 19, 2014
4.200
4.250
4.170
4.210
207,024
-0.02(-0.47%)
Feb 18, 2014
4.070
4.260
4.070
4.230
363,204
+0.17(+4.19%)
Feb 14, 2014
4.030
4.060
4.060
4.060
282,600
+0.03(+0.74%)
Feb 13, 2014
3.920
4.050
3.910
4.030
258,397
+0.09(+2.28%)
Feb 12, 2014
4.050
4.050
3.940
3.940
405,814
-0.11(-2.72%)
Feb 11, 2014
4.020
4.050
4.020
4.050
228,788
+0.02(+0.50%)
Feb 10, 2014
4.040
4.100
4.000
4.030
257,476
-0.04(-0.98%)
Feb 07, 2014
4.070
4.110
4.020
4.070
194,050
+0.02(+0.49%)
Feb 06, 2014
4.020
4.090
3.960
4.050
229,631
+0.03(+0.75%)
Feb 05, 2014
4.070
4.100
3.990
4.020
255,722
-0.05(-1.23%)
Feb 04, 2014
4.040
4.130
4.022
4.070
190,311
+0.04(+0.99%)
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
.