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 (%)
Aug 31, 2015
7.540
7.560
7.130
7.320
500,697
-0.29(-3.81%)
Aug 28, 2015
7.210
7.655
7.190
7.610
492,221
+0.46(+6.43%)
Aug 27, 2015
7.090
7.470
6.855
7.150
827,446
+0.48(+7.20%)
Aug 26, 2015
6.390
6.720
6.260
6.670
601,845
+0.37(+5.87%)
Aug 25, 2015
6.390
6.585
6.200
6.300
675,627
+0.26(+4.30%)
Aug 24, 2015
6.080
6.565
6.030
6.040
916,664
-0.50(-7.65%)
Aug 21, 2015
7.060
7.150
6.470
6.540
683,177
-0.66(-9.17%)
Aug 20, 2015
7.250
7.400
7.200
7.200
281,183
-0.11(-1.50%)
Aug 19, 2015
7.380
7.480
7.240
7.310
247,497
-0.09(-1.22%)
Aug 18, 2015
7.700
7.700
7.300
7.400
330,937
-0.30(-3.90%)
Aug 17, 2015
7.450
7.730
7.330
7.700
265,636
+0.20(+2.67%)
Aug 14, 2015
7.650
7.650
7.250
7.500
329,768
-0.17(-2.22%)
Aug 13, 2015
7.560
7.740
7.470
7.670
253,718
+0.09(+1.19%)
Aug 12, 2015
7.650
7.770
7.240
7.580
457,125
-0.04(-0.52%)
Aug 11, 2015
7.670
7.830
7.510
7.620
487,510
-0.11(-1.42%)
Aug 10, 2015
7.350
7.840
7.100
7.730
573,624
+0.39(+5.31%)
Aug 07, 2015
7.730
7.850
7.140
7.340
540,880
-0.45(-5.78%)
Aug 06, 2015
7.250
7.960
7.230
7.790
651,307
+0.55(+7.60%)
Aug 05, 2015
7.990
7.990
6.020
7.240
1,287,155
-0.26(-3.47%)
Aug 04, 2015
7.790
7.930
7.360
7.500
585,263
-0.29(-3.72%)
Aug 03, 2015
7.860
7.860
7.680
7.790
391,396
+0.02(+0.26%)
Jul 31, 2015
7.760
7.920
7.670
7.770
265,878
+0.05(+0.65%)
Jul 30, 2015
7.750
7.818
7.620
7.720
424,492
-0.08(-1.03%)
Jul 29, 2015
8.340
8.340
7.800
7.800
391,672
-0.39(-4.76%)
Jul 28, 2015
7.820
8.210
7.660
8.190
785,843
+0.41(+5.27%)
Jul 27, 2015
7.810
7.820
7.620
7.780
210,134
-0.04(-0.51%)
Jul 24, 2015
8.010
8.150
7.800
7.820
297,892
-0.25(-3.10%)
Jul 23, 2015
8.160
8.180
7.930
8.070
341,768
-0.05(-0.62%)
Jul 22, 2015
8.100
8.140
7.958
8.120
218,117
-0.02(-0.25%)
Jul 21, 2015
8.020
8.260
8.010
8.140
270,574
+0.09(+1.12%)
Jul 20, 2015
8.180
8.210
7.985
8.050
254,756
-0.16(-1.95%)
Jul 17, 2015
8.120
8.290
8.025
8.210
292,184
+0.06(+0.74%)
Jul 16, 2015
8.310
8.310
7.810
8.150
450,239
-0.13(-1.57%)
Jul 15, 2015
8.340
8.420
8.180
8.280
299,248
-0.02(-0.24%)
Jul 14, 2015
8.460
8.460
8.110
8.300
445,061
-0.19(-2.24%)
Jul 13, 2015
8.190
8.500
8.190
8.490
334,889
+0.30(+3.66%)
Jul 10, 2015
8.480
8.600
8.030
8.190
429,514
-0.20(-2.38%)
Jul 09, 2015
8.240
8.520
8.190
8.390
552,474
+0.22(+2.69%)
Jul 08, 2015
8.050
8.360
7.944
8.170
442,631
+0.12(+1.49%)
Jul 07, 2015
8.090
8.100
7.750
8.050
484,890
+0.06(+0.75%)
Jul 06, 2015
7.910
8.060
7.870
7.990
322,788
+0.06(+0.76%)
Jul 02, 2015
7.940
7.930
7.930
7.930
327,900
-0.05(-0.63%)
Jul 01, 2015
7.930
8.140
7.880
7.980
332,194
+0.06(+0.76%)
Jun 30, 2015
7.840
7.960
7.600
7.920
908,384
+0.04(+0.51%)
Jun 29, 2015
8.010
8.090
7.840
7.880
508,776
-0.17(-2.11%)
Jun 26, 2015
8.250
8.440
7.950
8.050
4,197,725
-0.14(-1.71%)
Jun 25, 2015
8.780
8.790
8.110
8.190
667,359
-0.53(-6.08%)
Jun 24, 2015
8.810
8.940
8.644
8.720
202,220
-0.09(-1.02%)
Jun 23, 2015
8.880
8.880
8.615
8.810
363,121
-0.06(-0.68%)
Jun 22, 2015
8.890
9.140
8.750
8.870
367,316
-0.12(-1.33%)
Jun 19, 2015
9.290
9.300
8.770
8.990
401,691
-0.35(-3.75%)
Jun 18, 2015
9.480
9.520
9.230
9.340
496,844
-0.10(-1.06%)
Jun 17, 2015
9.460
9.580
9.350
9.440
219,621
-0.03(-0.26%)
Jun 16, 2015
9.750
9.760
9.410
9.465
284,400
-0.27(-2.72%)
Jun 15, 2015
9.450
9.780
9.370
9.730
579,576
+0.36(+3.84%)
Jun 12, 2015
9.580
9.670
9.370
9.370
379,957
-0.22(-2.29%)
Jun 11, 2015
9.680
9.784
9.520
9.590
214,424
-0.07(-0.78%)
Jun 10, 2015
9.460
9.760
9.300
9.665
296,404
+0.27(+2.93%)
Jun 09, 2015
9.510
9.546
9.300
9.390
294,484
-0.15(-1.57%)
Jun 08, 2015
9.490
9.775
9.460
9.540
404,507
+0.05(+0.53%)
Jun 05, 2015
9.580
9.580
9.390
9.490
283,951
-0.12(-1.25%)
Jun 04, 2015
9.800
9.870
9.370
9.610
421,499
-0.20(-2.04%)
Jun 03, 2015
10.10
10.25
9.710
9.810
705,534
-0.35(-3.44%)
Jun 02, 2015
9.380
10.29
9.370
10.16
1,431,572
+0.80(+8.55%)
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
.