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 29, 2016
8.020
8.080
7.900
8.010
231,026
-0.05(-0.68%)
Apr 28, 2016
8.110
8.210
8.030
8.065
256,624
-0.12(-1.41%)
Apr 27, 2016
8.110
8.230
7.970
8.180
401,031
+0.07(+0.86%)
Apr 26, 2016
7.780
8.180
7.780
8.110
383,963
+0.30(+3.84%)
Apr 25, 2016
8.090
8.100
7.760
7.810
255,754
-0.33(-4.05%)
Apr 22, 2016
8.140
8.240
8.060
8.140
270,992
+0.02(+0.25%)
Apr 21, 2016
8.040
8.240
8.020
8.120
262,995
+0.07(+0.87%)
Apr 20, 2016
8.050
8.196
7.970
8.050
161,180
+0.04(+0.50%)
Apr 19, 2016
8.020
8.120
7.980
8.010
300,713
-0.01(-0.12%)
Apr 18, 2016
7.950
8.085
7.939
8.020
187,193
+0.01(+0.19%)
Apr 15, 2016
8.010
8.150
7.940
8.005
159,324
-0.03(-0.44%)
Apr 14, 2016
8.130
8.240
8.005
8.040
212,483
-0.15(-1.83%)
Apr 13, 2016
7.970
8.245
7.930
8.190
372,624
+0.28(+3.54%)
Apr 12, 2016
7.860
8.030
7.820
7.910
427,286
+0.08(+1.02%)
Apr 11, 2016
7.720
7.920
7.720
7.830
595,210
+0.13(+1.69%)
Apr 08, 2016
8.100
8.175
7.650
7.700
397,547
-0.39(-4.82%)
Apr 07, 2016
8.110
8.260
8.050
8.090
360,108
-0.05(-0.68%)
Apr 06, 2016
8.270
8.380
8.090
8.145
321,152
-0.14(-1.75%)
Apr 05, 2016
8.550
8.620
8.050
8.290
419,384
-0.38(-4.38%)
Apr 04, 2016
8.960
8.960
8.630
8.670
351,379
-0.32(-3.56%)
Apr 01, 2016
8.960
9.228
8.920
8.990
362,854
-0.02(-0.22%)
Mar 31, 2016
9.150
9.160
8.840
9.010
555,723
-0.12(-1.31%)
Mar 30, 2016
8.570
9.155
8.520
9.130
605,862
+0.58(+6.78%)
Mar 29, 2016
8.640
8.690
8.411
8.550
824,182
-0.15(-1.72%)
Mar 28, 2016
9.120
9.200
8.670
8.700
357,367
-0.44(-4.81%)
Mar 24, 2016
9.120
9.140
9.140
9.140
316,900
-0.01(-0.11%)
Mar 23, 2016
9.110
9.220
9.020
9.150
434,564
-0.03(-0.33%)
Mar 22, 2016
8.890
9.180
8.840
9.180
555,079
+0.24(+2.68%)
Mar 21, 2016
8.990
9.080
8.870
8.940
315,942
-0.04(-0.45%)
Mar 18, 2016
9.190
9.340
8.950
8.980
350,224
-0.15(-1.64%)
Mar 17, 2016
8.920
9.140
8.850
9.130
272,680
+0.21(+2.35%)
Mar 16, 2016
8.930
9.100
8.890
8.920
457,293
-0.03(-0.34%)
Mar 15, 2016
9.290
9.330
8.880
8.950
381,846
-0.35(-3.76%)
Mar 14, 2016
9.390
9.670
9.290
9.300
479,580
-0.14(-1.48%)
Mar 11, 2016
9.070
9.510
9.070
9.440
711,432
+0.42(+4.66%)
Mar 10, 2016
8.880
9.111
8.760
9.020
795,587
+0.21(+2.38%)
Mar 09, 2016
9.500
9.535
8.770
8.810
2,086,368
-1.64(-15.69%)
Mar 08, 2016
10.57
10.68
10.39
10.45
701,054
-0.15(-1.42%)
Mar 07, 2016
10.50
10.71
10.48
10.60
315,346
+0.07(+0.66%)
Mar 04, 2016
10.48
10.56
10.39
10.53
412,841
+0.05(+0.48%)
Mar 03, 2016
10.16
10.54
10.11
10.48
333,398
+0.27(+2.64%)
Mar 02, 2016
10.17
10.33
10.05
10.21
376,420
-0.01(-0.10%)
Mar 01, 2016
10.52
10.60
10.10
10.22
325,578
-0.20(-1.92%)
Feb 29, 2016
10.31
10.75
10.18
10.42
508,513
+0.07(+0.68%)
Feb 26, 2016
10.10
10.48
9.910
10.35
307,352
+0.36(+3.60%)
Feb 25, 2016
10.32
10.40
9.870
9.990
372,724
-0.23(-2.25%)
Feb 24, 2016
10.10
10.33
9.670
10.22
359,906
+0.08(+0.79%)
Feb 23, 2016
10.45
10.45
9.920
10.14
528,555
-0.25(-2.41%)
Feb 22, 2016
10.29
10.51
10.02
10.39
823,372
+0.38(+3.80%)
Feb 19, 2016
9.600
10.09
9.600
10.01
304,795
+0.39(+4.05%)
Feb 18, 2016
9.650
9.880
9.550
9.620
389,628
+0.03(+0.31%)
Feb 17, 2016
9.800
9.830
9.380
9.590
587,128
-0.11(-1.13%)
Feb 16, 2016
9.290
9.870
9.290
9.700
661,337
+0.60(+6.59%)
Feb 12, 2016
9.930
9.100
9.100
9.100
1,010,000
-0.67(-6.81%)
Feb 11, 2016
9.920
10.04
9.480
9.765
442,508
-0.38(-3.70%)
Feb 10, 2016
10.41
10.60
10.12
10.14
470,935
-0.22(-2.12%)
Feb 09, 2016
10.19
10.55
9.680
10.36
823,044
+0.06(+0.58%)
Feb 08, 2016
9.400
10.61
9.030
10.30
1,244,141
+1.08(+11.71%)
Feb 05, 2016
9.680
9.700
9.190
9.220
430,603
-0.51(-5.24%)
Feb 04, 2016
9.800
9.870
9.510
9.730
487,803
-0.17(-1.72%)
Feb 03, 2016
9.620
10.38
9.380
9.900
1,126,384
+0.75(+8.20%)
Feb 02, 2016
9.110
9.440
8.985
9.150
372,874
-0.13(-1.40%)
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
.