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, 2016
5.000
5.080
4.840
4.840
992,427
-0.13(-2.62%)
May 27, 2016
4.950
4.970
4.970
4.970
1,171,200
+0.03(+0.61%)
May 26, 2016
4.820
4.980
4.710
4.940
1,271,444
+0.15(+3.13%)
May 25, 2016
5.030
5.150
4.780
4.790
1,758,487
-0.21(-4.20%)
May 24, 2016
5.290
5.330
4.990
5.000
1,106,961
-0.30(-5.66%)
May 23, 2016
5.430
5.560
5.290
5.300
589,750
-0.16(-2.93%)
May 20, 2016
5.360
5.540
5.250
5.460
876,511
+0.16(+3.02%)
May 19, 2016
5.240
5.410
5.050
5.300
1,457,716
+0.05(+0.95%)
May 18, 2016
5.460
5.530
5.140
5.250
1,430,282
-0.32(-5.75%)
May 17, 2016
5.880
5.940
5.540
5.570
1,594,782
-0.30(-5.11%)
May 16, 2016
6.730
6.750
5.760
5.870
1,726,402
-0.91(-13.42%)
May 13, 2016
7.050
7.090
6.770
6.780
623,367
-0.27(-3.90%)
May 12, 2016
7.360
7.400
6.960
7.055
743,966
-0.31(-4.14%)
May 11, 2016
7.230
7.635
7.160
7.360
1,198,156
-0.65(-8.11%)
May 10, 2016
7.740
8.060
7.610
8.010
450,353
+0.30(+3.89%)
May 09, 2016
7.540
7.775
7.520
7.710
244,225
+0.20(+2.66%)
May 06, 2016
7.780
7.880
7.460
7.510
422,401
-0.34(-4.33%)
May 05, 2016
7.860
7.910
7.760
7.850
204,072
+0.03(+0.38%)
May 04, 2016
7.950
8.000
7.747
7.820
188,808
-0.15(-1.88%)
May 03, 2016
8.090
8.230
7.925
7.970
267,339
-0.19(-2.33%)
May 02, 2016
8.010
8.210
7.820
8.160
341,669
+0.15(+1.87%)
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%)
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
.