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, 2016
7.300
7.370
7.220
7.270
502,500
-0.01(-0.14%)
Aug 30, 2016
7.150
7.370
7.150
7.280
294,562
+0.15(+2.10%)
Aug 29, 2016
7.160
7.260
7.130
7.130
226,930
+0.00(+0.00%)
Aug 26, 2016
7.220
7.310
7.090
7.130
394,937
-0.10(-1.38%)
Aug 25, 2016
7.480
7.480
7.065
7.230
637,201
-0.26(-3.47%)
Aug 24, 2016
7.340
7.600
7.325
7.490
817,751
+0.19(+2.60%)
Aug 23, 2016
7.020
7.370
6.950
7.300
1,299,324
+0.31(+4.43%)
Aug 22, 2016
7.120
7.155
6.890
6.990
540,850
-0.17(-2.37%)
Aug 19, 2016
7.220
7.310
7.110
7.160
440,984
-0.06(-0.83%)
Aug 18, 2016
7.140
7.250
7.140
7.220
323,938
+0.10(+1.40%)
Aug 17, 2016
7.210
7.249
6.990
7.120
626,196
-0.16(-2.20%)
Aug 16, 2016
7.350
7.449
7.230
7.280
488,891
-0.13(-1.75%)
Aug 15, 2016
7.530
7.560
7.340
7.410
462,868
-0.05(-0.67%)
Aug 12, 2016
7.310
7.560
7.290
7.460
500,436
+0.10(+1.36%)
Aug 11, 2016
7.490
7.490
7.340
7.360
441,622
-0.06(-0.81%)
Aug 10, 2016
7.450
7.495
7.370
7.420
609,910
-0.01(-0.13%)
Aug 09, 2016
7.380
7.480
7.240
7.430
615,948
+0.07(+0.95%)
Aug 08, 2016
7.200
7.520
7.070
7.360
1,043,184
+0.15(+2.08%)
Aug 05, 2016
7.350
7.475
7.005
7.210
744,525
-0.16(-2.17%)
Aug 04, 2016
7.060
7.460
7.050
7.370
1,413,201
+0.34(+4.84%)
Aug 03, 2016
7.330
7.450
6.950
7.030
2,040,813
+0.67(+10.53%)
Aug 02, 2016
6.330
6.500
6.201
6.360
1,074,006
-0.02(-0.31%)
Aug 01, 2016
6.410
6.490
6.300
6.380
700,156
+0.05(+0.79%)
Jul 29, 2016
6.400
6.460
6.270
6.330
547,252
+0.02(+0.32%)
Jul 28, 2016
6.370
6.490
6.240
6.310
570,964
-0.11(-1.71%)
Jul 27, 2016
6.440
6.630
6.380
6.420
482,153
+0.03(+0.47%)
Jul 26, 2016
6.520
6.600
6.370
6.390
684,521
-0.16(-2.44%)
Jul 25, 2016
7.090
7.090
6.520
6.550
985,293
-0.33(-4.80%)
Jul 22, 2016
7.050
7.060
6.580
6.880
1,313,640
-0.13(-1.85%)
Jul 21, 2016
7.730
7.730
6.911
7.010
1,916,974
-0.24(-3.31%)
Jul 20, 2016
6.920
7.289
6.761
7.250
2,147,544
+0.40(+5.84%)
Jul 19, 2016
6.880
7.440
6.700
6.850
4,382,791
+0.24(+3.63%)
Jul 18, 2016
6.320
6.690
6.304
6.610
1,277,578
+0.25(+3.93%)
Jul 15, 2016
6.290
6.400
5.820
6.360
1,342,871
+0.19(+3.08%)
Jul 14, 2016
6.040
6.510
5.790
6.170
2,258,787
+0.31(+5.29%)
Jul 13, 2016
5.620
6.250
5.590
5.860
2,469,030
+0.54(+10.15%)
Jul 12, 2016
5.230
5.340
5.230
5.320
308,376
+0.11(+2.11%)
Jul 11, 2016
5.270
5.320
5.175
5.210
410,775
-0.05(-0.95%)
Jul 08, 2016
5.140
5.350
5.080
5.260
378,718
+0.18(+3.54%)
Jul 07, 2016
5.220
5.316
5.025
5.080
365,850
+0.12(+2.42%)
Jul 05, 2016
5.250
5.270
4.950
4.960
528,775
-0.29(-5.52%)
Jul 01, 2016
5.280
5.250
5.250
5.250
438,700
+0.00(+0.00%)
Jun 30, 2016
5.090
5.295
4.985
5.250
581,361
+0.20(+3.96%)
Jun 29, 2016
5.000
5.110
4.960
5.050
378,425
+0.11(+2.23%)
Jun 28, 2016
4.850
5.040
4.850
4.940
491,011
+0.15(+3.13%)
Jun 27, 2016
5.090
5.090
4.740
4.790
708,753
-0.37(-7.17%)
Jun 24, 2016
5.230
5.290
5.070
5.160
1,178,921
-0.27(-4.97%)
Jun 23, 2016
5.380
5.501
5.340
5.430
409,642
+0.08(+1.50%)
Jun 22, 2016
5.520
5.610
5.350
5.350
395,332
-0.18(-3.25%)
Jun 21, 2016
5.580
5.670
5.415
5.530
534,766
-0.04(-0.72%)
Jun 20, 2016
5.850
5.899
5.570
5.570
652,333
-0.21(-3.63%)
Jun 17, 2016
5.440
5.840
5.420
5.780
1,184,292
+0.32(+5.86%)
Jun 16, 2016
5.410
5.530
5.180
5.460
901,782
+0.03(+0.55%)
Jun 15, 2016
5.400
5.600
5.350
5.430
674,256
+0.08(+1.50%)
Jun 14, 2016
5.320
5.445
5.090
5.350
994,699
+0.06(+1.13%)
Jun 13, 2016
5.110
5.310
5.070
5.290
681,651
+0.14(+2.72%)
Jun 10, 2016
5.110
5.180
4.960
5.150
842,002
+0.00(+0.00%)
Jun 09, 2016
5.330
5.330
5.060
5.150
1,032,190
-0.20(-3.74%)
Jun 08, 2016
5.160
5.370
4.980
5.350
1,341,448
+0.16(+3.08%)
Jun 07, 2016
5.250
5.276
5.130
5.190
700,196
-0.06(-1.14%)
Jun 06, 2016
5.520
5.600
5.210
5.250
912,761
-0.23(-4.20%)
Jun 03, 2016
5.230
5.530
5.210
5.480
1,429,686
+0.27(+5.18%)
Jun 02, 2016
4.950
5.220
4.920
5.210
1,003,105
+0.29(+5.89%)
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
.