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 31, 2012
10.75
10.99
10.21
10.61
738,809
-0.09(-0.84%)
May 30, 2012
11.53
11.53
10.51
10.70
1,002,353
-0.96(-8.23%)
May 29, 2012
12.19
12.19
11.60
11.66
503,374
-0.34(-2.83%)
May 25, 2012
12.01
12.15
11.71
12.00
649,506
-0.01(-0.08%)
May 24, 2012
12.10
12.11
11.65
12.01
464,390
-0.14(-1.15%)
May 23, 2012
11.30
12.16
11.22
12.15
673,930
+0.66(+5.74%)
May 22, 2012
11.51
11.85
11.42
11.49
636,140
-0.01(-0.09%)
May 21, 2012
10.74
11.55
10.74
11.50
652,260
+0.69(+6.38%)
May 18, 2012
10.92
11.22
10.60
10.81
620,792
+0.09(+0.84%)
May 17, 2012
10.87
10.99
10.63
10.72
545,065
-0.23(-2.10%)
May 16, 2012
11.10
11.40
10.75
10.95
808,877
-0.16(-1.44%)
May 15, 2012
10.82
11.28
10.71
11.11
1,059,125
+0.30(+2.78%)
May 14, 2012
10.94
11.00
10.60
10.81
389,086
-0.12(-1.10%)
May 11, 2012
10.43
11.05
10.36
10.93
1,014,477
+0.28(+2.63%)
May 10, 2012
10.87
11.16
10.50
10.65
724,807
-0.13(-1.21%)
May 09, 2012
10.55
10.84
10.25
10.78
1,252,623
+0.09(+0.84%)
May 08, 2012
10.94
11.00
10.32
10.69
1,157,740
-0.27(-2.46%)
May 07, 2012
11.86
11.86
10.75
10.96
2,140,316
-0.99(-8.28%)
May 04, 2012
12.55
12.75
11.93
11.95
2,022,997
+0.02(+0.17%)
May 03, 2012
12.58
12.75
10.84
11.93
3,190,575
-0.99(-7.66%)
May 02, 2012
12.59
12.94
12.59
12.92
848,637
+0.27(+2.13%)
May 01, 2012
13.13
13.29
12.56
12.65
1,977,246
-0.38(-2.92%)
Apr 30, 2012
12.49
13.27
12.43
13.03
2,595,387
+0.74(+6.02%)
Apr 27, 2012
12.05
12.43
11.82
12.29
1,387,019
+0.30(+2.50%)
Apr 26, 2012
11.49
12.15
11.47
11.99
1,859,001
+0.53(+4.62%)
Apr 25, 2012
11.00
11.50
10.94
11.46
1,820,061
+0.80(+7.50%)
Apr 24, 2012
10.81
10.98
10.65
10.66
591,062
-0.35(-3.18%)
Apr 23, 2012
11.00
11.07
10.50
11.01
866,828
-0.10(-0.90%)
Apr 20, 2012
11.23
11.30
11.09
11.11
572,604
-0.03(-0.27%)
Apr 19, 2012
10.97
11.25
10.80
11.14
719,764
+0.14(+1.27%)
Apr 18, 2012
11.26
11.32
10.90
11.00
715,619
-0.27(-2.40%)
Apr 17, 2012
11.12
11.31
11.00
11.27
814,994
+0.21(+1.90%)
Apr 16, 2012
11.48
11.54
10.96
11.06
763,782
-0.35(-3.07%)
Apr 13, 2012
11.19
11.43
11.15
11.41
604,852
+0.13(+1.15%)
Apr 12, 2012
11.04
11.33
11.04
11.28
757,194
+0.25(+2.27%)
Apr 11, 2012
10.75
11.28
10.75
11.03
823,156
+0.46(+4.35%)
Apr 10, 2012
11.03
11.16
10.41
10.57
860,290
-0.48(-4.34%)
Apr 09, 2012
11.22
11.23
10.80
11.05
816,725
-0.32(-2.81%)
Apr 05, 2012
11.48
11.62
11.20
11.37
680,722
+0.06(+0.53%)
Apr 04, 2012
11.48
11.59
11.00
11.31
976,165
-0.19(-1.65%)
Apr 03, 2012
11.14
11.81
11.14
11.50
1,825,356
+0.35(+3.14%)
Apr 02, 2012
10.66
11.15
10.60
11.15
1,053,662
+0.52(+4.89%)
Mar 30, 2012
10.86
10.96
10.52
10.63
391,336
-0.20(-1.85%)
Mar 29, 2012
10.66
10.90
10.39
10.83
685,790
+0.15(+1.40%)
Mar 28, 2012
11.15
11.17
10.48
10.68
985,251
-0.38(-3.44%)
Mar 27, 2012
11.12
11.25
11.02
11.06
1,014,460
+0.04(+0.36%)
Mar 26, 2012
10.91
11.28
10.90
11.02
1,532,827
+0.19(+1.75%)
Mar 23, 2012
10.73
10.85
10.60
10.83
864,425
+0.20(+1.88%)
Mar 22, 2012
10.60
10.95
10.45
10.63
1,343,219
-0.03(-0.28%)
Mar 21, 2012
10.15
10.96
9.910
10.66
2,547,258
+0.68(+6.81%)
Mar 20, 2012
10.05
10.20
9.813
9.980
878,820
-0.07(-0.70%)
Mar 19, 2012
10.00
10.36
9.950
10.05
1,083,075
+0.05(+0.50%)
Mar 16, 2012
10.00
10.14
9.890
10.00
769,344
-0.05(-0.50%)
Mar 15, 2012
9.970
10.15
9.911
10.05
545,326
+0.09(+0.90%)
Mar 14, 2012
10.17
10.24
9.850
9.960
608,481
-0.14(-1.39%)
Mar 13, 2012
10.11
10.15
9.850
10.10
693,290
+0.07(+0.70%)
Mar 12, 2012
10.11
10.22
9.920
10.03
457,839
-0.01(-0.10%)
Mar 09, 2012
10.10
10.45
9.910
10.04
909,506
-0.09(-0.89%)
Mar 08, 2012
9.800
10.20
9.710
10.13
997,932
+0.48(+4.97%)
Mar 07, 2012
10.00
10.03
9.440
9.650
1,428,430
-0.34(-3.40%)
Mar 06, 2012
9.750
10.22
9.210
9.990
1,569,686
-0.14(-1.38%)
Mar 05, 2012
10.14
10.60
10.01
10.13
1,176,005
-0.03(-0.30%)
Mar 02, 2012
10.45
10.50
10.12
10.16
993,553
-0.33(-3.15%)
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
.