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 (%)
Jul 31, 2017
8.600
8.600
8.450
8.450
70,069
-0.10(-1.17%)
Jul 28, 2017
8.450
8.625
8.400
8.550
100,200
+0.05(+0.59%)
Jul 27, 2017
8.700
8.750
8.500
8.500
135,593
-0.25(-2.86%)
Jul 26, 2017
8.700
8.850
8.600
8.750
106,661
+0.05(+0.57%)
Jul 25, 2017
8.600
8.800
8.575
8.700
79,143
+0.10(+1.16%)
Jul 24, 2017
8.500
8.600
8.450
8.600
69,680
+0.15(+1.78%)
Jul 21, 2017
8.650
8.650
8.400
8.450
287,851
-0.20(-2.31%)
Jul 20, 2017
8.450
8.650
8.450
8.650
53,365
+0.20(+2.37%)
Jul 19, 2017
8.400
8.500
8.350
8.450
90,393
+0.05(+0.60%)
Jul 18, 2017
8.500
8.550
8.350
8.400
73,227
-0.15(-1.75%)
Jul 17, 2017
8.500
8.650
8.450
8.550
70,941
+0.00(+0.00%)
Jul 14, 2017
8.500
8.550
8.400
8.550
99,031
+0.10(+1.18%)
Jul 13, 2017
8.500
8.500
8.350
8.450
56,868
-0.05(-0.59%)
Jul 12, 2017
8.500
8.650
8.300
8.500
130,562
+0.10(+1.19%)
Jul 11, 2017
8.500
8.500
8.400
8.400
70,824
-0.05(-0.59%)
Jul 10, 2017
8.450
8.550
8.400
8.450
173,839
-0.05(-0.59%)
Jul 07, 2017
8.600
8.650
8.450
8.500
119,372
-0.10(-1.16%)
Jul 06, 2017
8.650
8.650
8.350
8.600
124,009
-0.05(-0.58%)
Jul 05, 2017
8.850
8.850
8.500
8.650
95,523
-0.20(-2.26%)
Jul 03, 2017
8.850
8.650
8.850
71,436
+0.20(+2.31%)
Jun 30, 2017
8.850
8.900
8.600
8.650
105,222
-0.15(-1.70%)
Jun 29, 2017
8.850
9.000
8.750
8.800
235,845
-0.05(-0.56%)
Jun 28, 2017
8.750
8.950
8.700
8.850
254,254
+0.20(+2.31%)
Jun 27, 2017
8.650
8.800
8.500
8.650
122,804
-0.10(-1.14%)
Jun 26, 2017
8.900
8.900
8.650
8.750
146,601
-0.10(-1.13%)
Jun 23, 2017
8.900
8.850
902,765
+0.30(+3.51%)
Jun 22, 2017
8.450
8.775
8.450
8.550
300,840
+0.10(+1.18%)
Jun 21, 2017
8.250
8.500
8.150
8.450
248,194
+0.25(+3.05%)
Jun 20, 2017
8.500
8.500
8.150
8.200
84,435
-0.30(-3.53%)
Jun 19, 2017
8.350
8.500
8.350
8.500
186,436
+0.15(+1.80%)
Jun 16, 2017
8.400
8.600
8.050
8.350
426,048
-0.25(-2.91%)
Jun 15, 2017
8.550
8.650
8.550
8.600
39,478
+0.00(+0.00%)
Jun 14, 2017
8.600
8.700
8.416
8.600
93,150
+0.05(+0.58%)
Jun 13, 2017
8.700
8.750
8.400
8.550
201,277
-0.15(-1.72%)
Jun 12, 2017
8.900
9.000
8.600
8.700
203,290
-0.30(-3.33%)
Jun 09, 2017
8.700
9.150
8.700
9.000
415,839
+0.30(+3.45%)
Jun 08, 2017
8.500
8.775
8.400
8.700
132,276
+0.20(+2.35%)
Jun 07, 2017
8.450
8.700
8.375
8.500
232,371
+0.05(+0.59%)
Jun 06, 2017
8.250
8.500
8.200
8.450
181,262
+0.10(+1.20%)
Jun 05, 2017
8.450
8.600
8.300
8.350
140,600
-0.15(-1.76%)
Jun 02, 2017
8.500
8.750
8.350
8.500
362,003
-0.10(-1.16%)
Jun 01, 2017
8.250
8.750
8.250
8.600
286,775
+0.25(+2.99%)
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%)
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
.