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 (%)
May 24, 2011
8.790
8.810
8.530
8.640
780,698
-0.08(-0.92%)
May 23, 2011
8.890
8.890
8.610
8.720
712,653
-0.28(-3.11%)
May 20, 2011
9.250
9.250
8.900
9.000
701,429
-0.32(-3.43%)
May 19, 2011
9.580
9.580
9.150
9.320
800,173
-0.26(-2.71%)
May 18, 2011
9.140
9.620
8.960
9.580
1,245,522
+0.68(+7.64%)
May 17, 2011
8.930
9.050
8.620
8.900
726,703
-0.02(-0.22%)
May 16, 2011
9.620
9.620
8.860
8.920
946,406
-0.64(-6.69%)
May 13, 2011
10.05
10.05
9.180
9.560
1,426,020
-0.49(-4.88%)
May 12, 2011
10.08
10.21
10.00
10.05
1,596,460
-0.15(-1.47%)
May 11, 2011
10.28
10.59
9.800
10.20
4,648,288
+0.65(+6.81%)
May 10, 2011
9.560
9.600
9.010
9.550
1,607,182
+0.13(+1.38%)
May 09, 2011
9.250
9.540
9.170
9.420
1,392,971
+0.30(+3.29%)
May 06, 2011
8.790
9.150
8.740
9.120
863,659
+0.40(+4.59%)
May 05, 2011
8.250
8.760
8.160
8.720
545,455
+0.44(+5.31%)
May 04, 2011
8.450
8.490
8.100
8.280
478,306
-0.21(-2.47%)
May 03, 2011
8.870
8.870
8.250
8.490
761,789
-0.46(-5.14%)
May 02, 2011
8.870
9.080
8.830
8.950
580,899
+0.07(+0.79%)
Apr 29, 2011
8.940
9.050
8.850
8.880
485,544
-0.03(-0.34%)
Apr 28, 2011
9.150
9.360
8.850
8.910
886,944
-0.15(-1.66%)
Apr 27, 2011
9.070
9.100
8.820
9.060
506,808
+0.03(+0.33%)
Apr 26, 2011
8.820
9.120
8.600
9.030
1,238,915
+0.21(+2.38%)
Apr 25, 2011
8.840
9.000
8.530
8.820
1,696,923
+0.53(+6.39%)
Apr 21, 2011
8.100
8.300
8.100
8.290
562,839
+0.18(+2.22%)
Apr 20, 2011
8.050
8.200
8.000
8.110
427,467
+0.07(+0.87%)
Apr 19, 2011
8.120
8.180
7.990
8.040
320,689
-0.13(-1.59%)
Apr 18, 2011
8.000
8.170
7.890
8.170
525,909
+0.02(+0.25%)
Apr 15, 2011
7.780
8.150
7.680
8.150
824,543
+0.33(+4.22%)
Apr 14, 2011
7.610
7.830
7.540
7.820
403,053
+0.12(+1.56%)
Apr 13, 2011
7.750
7.790
7.520
7.700
456,974
+0.25(+3.36%)
Apr 12, 2011
7.750
7.810
7.430
7.450
532,901
-0.28(-3.62%)
Apr 11, 2011
8.310
8.320
7.620
7.730
762,134
-0.60(-7.20%)
Apr 08, 2011
8.250
8.420
8.160
8.330
741,222
+0.15(+1.83%)
Apr 07, 2011
8.500
8.820
8.000
8.180
2,252,702
+0.03(+0.37%)
Apr 06, 2011
8.150
8.260
7.770
8.150
1,311,549
+0.13(+1.62%)
Apr 05, 2011
8.060
8.130
7.780
8.020
601,667
-0.04(-0.50%)
Apr 04, 2011
7.690
8.110
7.600
8.060
1,344,868
+0.32(+4.13%)
Apr 01, 2011
7.530
7.750
7.200
7.740
1,058,575
+0.23(+3.06%)
Mar 31, 2011
7.510
7.520
7.310
7.510
593,635
+0.08(+1.08%)
Mar 30, 2011
7.430
7.615
7.270
7.430
1,118,401
+0.03(+0.41%)
Mar 29, 2011
7.250
7.400
7.060
7.400
856,749
+0.24(+3.35%)
Mar 28, 2011
7.500
7.850
7.150
7.160
1,680,886
-0.25(-3.37%)
Mar 25, 2011
6.610
7.700
6.540
7.410
4,074,590
+1.04(+16.33%)
Mar 24, 2011
6.670
6.810
6.370
6.370
1,033,385
-0.30(-4.50%)
Mar 23, 2011
6.370
6.820
6.300
6.670
1,182,163
+0.36(+5.71%)
Mar 22, 2011
6.650
6.700
6.230
6.310
1,485,890
-0.31(-4.65%)
Mar 21, 2011
6.530
6.930
6.390
6.618
1,223,288
-0.00(-0.03%)
Mar 18, 2011
6.930
7.000
6.560
6.620
1,317,228
-0.19(-2.79%)
Mar 17, 2011
6.910
7.080
6.750
6.810
1,081,593
-0.12(-1.73%)
Mar 16, 2011
7.350
7.440
6.800
6.930
1,175,471
-0.45(-6.10%)
Mar 15, 2011
7.250
7.500
6.780
7.380
3,388,904
-0.73(-9.00%)
Mar 14, 2011
7.520
8.190
7.390
8.110
1,995,619
+0.47(+6.15%)
Mar 11, 2011
7.720
7.818
7.580
7.640
620,171
-0.09(-1.16%)
Mar 10, 2011
7.970
8.050
7.600
7.730
912,939
-0.41(-5.04%)
Mar 09, 2011
8.010
8.380
7.700
8.140
812,674
+0.02(+0.22%)
Mar 08, 2011
8.140
8.210
8.030
8.123
375,440
-0.06(-0.70%)
Mar 07, 2011
8.400
8.440
7.750
8.180
1,155,878
-0.19(-2.27%)
Mar 04, 2011
8.420
8.750
8.050
8.370
1,317,101
-0.12(-1.41%)
Mar 03, 2011
8.000
8.550
7.420
8.490
4,654,784
+1.42(+20.08%)
Mar 02, 2011
9.250
9.340
6.680
7.070
7,403,022
-2.23(-23.98%)
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
.