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, 2017
8.300
8.400
8.100
8.350
250,834
+0.05(+0.60%)
May 30, 2017
8.200
8.400
8.155
8.300
149,151
+0.10(+1.22%)
May 26, 2017
8.050
8.300
8.050
8.200
142,650
+0.05(+0.61%)
May 25, 2017
8.100
8.175
8.000
8.150
208,842
+0.05(+0.62%)
May 24, 2017
8.100
8.250
8.050
8.100
144,400
+0.00(+0.00%)
May 23, 2017
8.150
8.200
8.050
8.100
158,683
-0.05(-0.61%)
May 22, 2017
8.250
8.350
8.100
8.150
137,902
-0.05(-0.61%)
May 19, 2017
8.050
8.250
8.025
8.200
136,861
+0.10(+1.23%)
May 18, 2017
8.300
8.350
8.000
8.100
278,381
-0.15(-1.82%)
May 17, 2017
8.600
8.650
8.200
8.250
250,949
-0.50(-5.71%)
May 16, 2017
8.550
8.800
8.500
8.750
341,694
+0.10(+1.16%)
May 15, 2017
8.700
8.850
8.600
8.650
166,511
-0.05(-0.57%)
May 12, 2017
8.750
8.850
8.550
8.700
337,692
-0.05(-0.57%)
May 11, 2017
8.850
8.950
8.650
8.750
337,600
-0.10(-1.13%)
May 10, 2017
8.400
9.150
8.350
8.850
559,334
+0.40(+4.73%)
May 09, 2017
8.050
8.500
8.000
8.450
468,311
+0.45(+5.62%)
May 08, 2017
7.950
8.100
7.850
8.000
348,834
+0.05(+0.63%)
May 05, 2017
8.050
8.100
7.750
7.950
457,241
-0.10(-1.24%)
May 04, 2017
7.800
8.100
7.800
8.050
522,208
+0.25(+3.21%)
May 03, 2017
7.700
8.175
7.400
7.800
937,315
+0.20(+2.63%)
May 02, 2017
7.100
7.700
7.040
7.600
889,121
+0.55(+7.80%)
May 01, 2017
7.100
7.100
6.825
7.050
173,389
-0.05(-0.70%)
Apr 28, 2017
7.050
7.150
6.800
7.100
285,517
+0.05(+0.71%)
Apr 27, 2017
7.000
7.100
6.950
7.050
128,418
+0.10(+1.44%)
Apr 26, 2017
7.000
7.081
6.900
6.950
225,251
-0.10(-1.42%)
Apr 25, 2017
7.150
7.200
7.000
7.050
165,753
+0.00(+0.00%)
Apr 24, 2017
7.150
7.200
6.950
7.050
262,543
+0.00(+0.00%)
Apr 21, 2017
7.100
7.200
7.000
7.050
285,273
-0.10(-1.40%)
Apr 20, 2017
6.900
7.200
6.900
7.150
237,876
+0.30(+4.38%)
Apr 19, 2017
6.800
7.050
6.675
6.850
361,395
+0.05(+0.74%)
Apr 18, 2017
6.800
6.850
6.550
6.800
189,926
-0.10(-1.45%)
Apr 17, 2017
6.700
7.000
6.700
6.900
251,453
+0.20(+2.99%)
Apr 13, 2017
6.650
6.800
6.600
6.700
228,969
+0.05(+0.75%)
Apr 12, 2017
6.950
7.000
6.600
6.650
231,405
-0.40(-5.67%)
Apr 11, 2017
7.000
7.050
6.750
7.050
235,528
+0.10(+1.44%)
Apr 10, 2017
7.150
7.200
6.900
6.950
152,112
-0.15(-2.11%)
Apr 07, 2017
7.050
7.200
7.000
7.100
265,132
+0.05(+0.71%)
Apr 06, 2017
7.000
7.100
6.900
7.050
275,224
+0.05(+0.71%)
Apr 05, 2017
7.100
7.150
7.000
7.000
174,207
-0.05(-0.71%)
Apr 04, 2017
7.100
7.255
7.000
7.050
235,290
-0.05(-0.70%)
Apr 03, 2017
7.200
7.400
7.026
7.100
219,302
-0.10(-1.39%)
Mar 31, 2017
7.050
7.400
6.900
7.200
683,574
+0.25(+3.60%)
Mar 30, 2017
7.050
7.100
6.900
6.950
231,813
-0.05(-0.71%)
Mar 29, 2017
6.850
7.050
6.650
7.000
315,037
+0.15(+2.19%)
Mar 28, 2017
6.400
6.950
6.300
6.850
321,480
+0.40(+6.20%)
Mar 27, 2017
6.450
6.500
6.345
6.450
169,947
+0.00(+0.00%)
Mar 24, 2017
6.650
6.850
6.400
6.450
199,883
-0.20(-3.01%)
Mar 23, 2017
6.700
6.800
6.550
6.650
238,943
+0.00(+0.00%)
Mar 22, 2017
7.150
7.150
6.600
6.650
358,367
-0.45(-6.34%)
Mar 21, 2017
7.100
7.250
6.900
7.100
269,386
-0.05(-0.70%)
Mar 20, 2017
7.050
7.400
7.050
7.150
366,069
+0.00(+0.00%)
Mar 17, 2017
7.200
7.200
7.000
7.150
339,994
-0.10(-1.38%)
Mar 16, 2017
7.050
7.250
7.000
7.250
283,265
+0.20(+2.84%)
Mar 15, 2017
7.100
7.250
6.975
7.050
271,544
+0.00(+0.00%)
Mar 14, 2017
6.950
7.100
6.800
7.050
257,592
+0.10(+1.44%)
Mar 13, 2017
6.900
7.100
6.850
6.950
307,194
+0.10(+1.46%)
Mar 10, 2017
7.050
7.150
6.750
6.850
276,988
-0.15(-2.14%)
Mar 09, 2017
6.850
7.100
6.850
7.000
460,885
+0.25(+3.70%)
Mar 08, 2017
6.500
7.000
5.950
6.750
1,822,644
+0.75(+12.50%)
Mar 07, 2017
6.050
6.200
5.900
6.000
347,274
-0.10(-1.64%)
Mar 06, 2017
6.250
6.250
6.000
6.100
226,299
-0.15(-2.40%)
Mar 03, 2017
6.200
6.300
6.100
6.250
121,647
+0.00(+0.00%)
Mar 02, 2017
6.000
6.300
5.950
6.250
231,287
+0.25(+4.17%)
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
.