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, 2019
6.570
6.725
6.540
6.660
634,900
-0.01(-0.15%)
May 30, 2019
6.640
6.750
6.580
6.670
591,432
-0.02(-0.30%)
May 29, 2019
6.820
6.860
6.530
6.690
914,308
-0.20(-2.90%)
May 28, 2019
6.880
7.320
6.870
6.890
1,667,265
+0.04(+0.58%)
May 24, 2019
6.560
7.010
6.480
6.850
1,169,900
+0.33(+5.06%)
May 23, 2019
6.450
6.700
6.430
6.520
1,166,718
-0.10(-1.51%)
May 22, 2019
6.550
6.900
6.510
6.620
1,015,878
+0.02(+0.30%)
May 21, 2019
6.680
6.870
6.530
6.600
685,763
-0.02(-0.30%)
May 20, 2019
6.460
6.980
6.400
6.620
1,237,428
+0.11(+1.69%)
May 17, 2019
6.510
6.700
6.430
6.510
687,400
-0.10(-1.51%)
May 16, 2019
6.520
6.870
6.330
6.610
660,384
+0.08(+1.23%)
May 15, 2019
6.640
6.790
6.510
6.530
567,242
-0.18(-2.68%)
May 14, 2019
6.370
6.833
6.240
6.710
1,012,616
+0.34(+5.34%)
May 13, 2019
6.530
6.530
6.280
6.370
950,044
-0.29(-4.35%)
May 10, 2019
6.940
7.060
6.570
6.660
953,900
-0.30(-4.31%)
May 09, 2019
7.340
7.353
6.950
6.960
865,931
-0.50(-6.70%)
May 08, 2019
7.190
7.650
6.800
7.460
1,169,725
-0.39(-4.97%)
May 07, 2019
7.760
7.910
7.700
7.850
620,505
-0.06(-0.76%)
May 06, 2019
7.970
8.000
7.770
7.910
489,240
-0.19(-2.35%)
May 03, 2019
8.050
8.130
7.970
8.100
325,700
+0.11(+1.38%)
May 02, 2019
7.990
8.110
7.740
7.990
289,293
-0.06(-0.75%)
May 01, 2019
8.290
8.300
8.020
8.050
311,256
-0.19(-2.31%)
Apr 30, 2019
8.250
8.340
8.090
8.240
277,362
-0.01(-0.12%)
Apr 29, 2019
8.400
8.450
8.170
8.250
282,525
-0.14(-1.67%)
Apr 26, 2019
8.300
8.410
8.134
8.390
238,300
+0.04(+0.48%)
Apr 25, 2019
8.610
8.680
8.340
8.350
253,119
-0.28(-3.24%)
Apr 24, 2019
8.610
8.690
8.560
8.630
193,570
-0.01(-0.12%)
Apr 23, 2019
8.660
8.800
8.460
8.640
251,875
+0.04(+0.47%)
Apr 22, 2019
8.720
8.720
8.540
8.600
172,187
-0.15(-1.71%)
Apr 18, 2019
8.780
8.874
8.630
8.750
196,400
-0.07(-0.79%)
Apr 17, 2019
8.850
8.870
8.700
8.820
154,164
+0.03(+0.34%)
Apr 16, 2019
8.760
8.810
8.720
8.790
255,383
+0.06(+0.69%)
Apr 15, 2019
8.930
9.070
8.640
8.730
247,843
-0.18(-2.02%)
Apr 12, 2019
8.960
9.040
8.770
8.910
264,100
+0.02(+0.22%)
Apr 11, 2019
9.010
9.050
8.850
8.890
210,616
-0.15(-1.66%)
Apr 10, 2019
8.820
9.140
8.820
9.040
315,005
+0.23(+2.61%)
Apr 09, 2019
8.950
9.050
8.800
8.810
234,241
-0.14(-1.56%)
Apr 08, 2019
8.920
9.090
8.900
8.950
161,046
-0.01(-0.11%)
Apr 05, 2019
9.000
9.080
8.800
8.960
263,300
+0.01(+0.11%)
Apr 04, 2019
8.870
9.020
8.810
8.950
307,478
+0.05(+0.56%)
Apr 03, 2019
9.310
9.345
8.700
8.900
574,140
-0.27(-2.94%)
Apr 02, 2019
9.370
9.370
9.135
9.170
477,910
-0.22(-2.34%)
Apr 01, 2019
9.150
9.480
9.150
9.390
483,695
+0.32(+3.53%)
Mar 29, 2019
9.240
9.240
8.730
9.070
801,600
-0.10(-1.09%)
Mar 28, 2019
9.230
9.330
8.900
9.170
321,507
-0.05(-0.54%)
Mar 27, 2019
9.380
9.416
9.130
9.220
213,694
-0.16(-1.71%)
Mar 26, 2019
9.370
9.490
9.290
9.380
217,438
+0.10(+1.08%)
Mar 25, 2019
9.230
9.500
9.155
9.280
407,216
+0.04(+0.43%)
Mar 22, 2019
9.550
9.580
9.220
9.240
680,500
-0.35(-3.65%)
Mar 21, 2019
9.390
9.620
9.178
9.590
535,049
+0.16(+1.70%)
Mar 20, 2019
9.660
9.690
9.220
9.430
329,401
-0.23(-2.38%)
Mar 19, 2019
9.750
9.870
9.600
9.660
361,906
-0.06(-0.62%)
Mar 18, 2019
10.00
10.00
9.570
9.720
487,135
-0.19(-1.92%)
Mar 15, 2019
9.310
10.19
9.310
9.910
1,276,200
+0.62(+6.73%)
Mar 14, 2019
9.690
9.870
9.280
9.285
614,292
-0.35(-3.58%)
Mar 13, 2019
10.90
10.92
9.050
9.630
1,741,372
-1.20(-11.08%)
Mar 12, 2019
10.46
10.87
10.27
10.83
561,090
+0.38(+3.64%)
Mar 11, 2019
10.69
10.80
10.23
10.45
415,111
-0.20(-1.88%)
Mar 08, 2019
11.81
11.81
10.49
10.65
656,600
-1.29(-10.80%)
Mar 07, 2019
12.15
12.20
11.87
11.94
139,346
-0.22(-1.81%)
Mar 06, 2019
12.21
12.40
12.15
12.16
204,091
-0.04(-0.33%)
Mar 05, 2019
12.03
12.29
11.96
12.20
162,231
+0.17(+1.41%)
Mar 04, 2019
11.97
12.04
11.84
12.03
230,036
+0.17(+1.43%)
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
.