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, 2020
3.200
3.240
3.090
3.180
633,603
+0.00(+0.00%)
Aug 28, 2020
3.200
3.230
3.120
3.180
723,900
+0.00(+0.00%)
Aug 27, 2020
3.440
3.440
3.070
3.180
1,925,793
+0.01(+0.32%)
Aug 26, 2020
3.290
3.340
3.160
3.170
738,247
-0.16(-4.80%)
Aug 25, 2020
3.390
3.390
3.160
3.330
718,711
-0.08(-2.35%)
Aug 24, 2020
3.470
3.470
3.325
3.410
787,104
-0.03(-0.87%)
Aug 21, 2020
3.530
3.570
3.360
3.440
2,414,200
-0.06(-1.71%)
Aug 20, 2020
3.670
3.680
3.475
3.500
972,240
-0.14(-3.85%)
Aug 19, 2020
3.500
3.780
3.500
3.640
2,280,488
+0.15(+4.30%)
Aug 18, 2020
3.490
3.601
3.450
3.490
702,081
+0.04(+1.16%)
Aug 17, 2020
3.810
3.810
3.400
3.450
1,498,890
-0.33(-8.73%)
Aug 14, 2020
3.580
3.870
3.355
3.780
2,730,000
+0.19(+5.29%)
Aug 13, 2020
3.440
3.730
3.440
3.590
1,103,673
+0.28(+8.46%)
Aug 12, 2020
3.440
3.580
3.290
3.310
559,542
-0.12(-3.50%)
Aug 11, 2020
3.530
3.740
3.330
3.430
1,100,518
-0.07(-2.00%)
Aug 10, 2020
3.960
4.010
3.350
3.500
1,860,762
-0.48(-12.06%)
Aug 07, 2020
3.270
4.126
3.270
3.980
3,983,900
+0.74(+22.84%)
Aug 06, 2020
3.520
3.700
3.200
3.240
1,274,533
-0.52(-13.83%)
Aug 05, 2020
3.200
4.160
3.120
3.760
5,876,865
+0.70(+22.88%)
Aug 04, 2020
2.930
3.150
2.930
3.060
867,088
+0.11(+3.73%)
Aug 03, 2020
2.850
3.050
2.790
2.950
827,869
+0.10(+3.51%)
Jul 31, 2020
2.770
2.850
2.658
2.850
442,200
+0.14(+5.17%)
Jul 30, 2020
2.820
2.820
2.700
2.710
842,676
-0.12(-4.24%)
Jul 29, 2020
2.820
2.900
2.770
2.830
872,234
+0.08(+2.91%)
Jul 28, 2020
2.900
2.900
2.750
2.750
632,995
-0.15(-5.17%)
Jul 27, 2020
2.950
2.970
2.870
2.900
292,926
-0.04(-1.36%)
Jul 24, 2020
3.000
3.038
2.880
2.940
544,100
-0.05(-1.67%)
Jul 23, 2020
2.990
3.100
2.950
2.990
476,047
+0.01(+0.34%)
Jul 22, 2020
3.050
3.190
2.970
2.980
496,063
-0.09(-2.93%)
Jul 21, 2020
3.000
3.070
2.963
3.070
562,301
+0.09(+3.02%)
Jul 20, 2020
3.000
3.000
2.890
2.980
451,096
+0.02(+0.68%)
Jul 17, 2020
3.020
3.020
2.950
2.960
180,900
-0.04(-1.33%)
Jul 16, 2020
2.970
3.090
2.920
3.000
367,760
+0.01(+0.33%)
Jul 15, 2020
2.930
3.050
2.870
2.990
620,592
+0.13(+4.55%)
Jul 14, 2020
2.920
2.920
2.780
2.860
666,568
-0.05(-1.72%)
Jul 13, 2020
3.100
3.130
2.900
2.910
1,152,932
-0.14(-4.59%)
Jul 10, 2020
2.940
3.055
2.862
3.050
1,246,300
+0.12(+4.10%)
Jul 09, 2020
3.010
3.040
2.880
2.930
784,547
-0.06(-2.01%)
Jul 08, 2020
3.000
3.090
2.940
2.990
494,283
-0.02(-0.66%)
Jul 07, 2020
3.050
3.080
2.955
3.010
506,901
-0.06(-1.95%)
Jul 06, 2020
3.150
3.260
3.060
3.070
1,097,972
+0.02(+0.66%)
Jul 02, 2020
3.100
3.175
3.030
3.050
557,500
+0.07(+2.35%)
Jul 01, 2020
3.140
3.170
2.960
2.980
665,772
-0.16(-5.10%)
Jun 30, 2020
3.030
3.270
2.990
3.140
1,325,475
+0.15(+5.02%)
Jun 29, 2020
2.900
3.070
2.800
2.990
822,999
+0.13(+4.55%)
Jun 26, 2020
2.990
3.030
2.786
2.860
4,208,400
-0.08(-2.72%)
Jun 25, 2020
3.070
3.100
2.810
2.940
1,612,621
-0.05(-1.67%)
Jun 24, 2020
3.110
3.120
2.900
2.990
1,264,885
-0.12(-3.86%)
Jun 23, 2020
3.020
3.230
2.960
3.110
1,021,642
+0.12(+4.01%)
Jun 22, 2020
3.170
3.170
2.900
2.990
688,073
-0.15(-4.78%)
Jun 19, 2020
3.010
3.200
2.880
3.140
1,280,700
+0.15(+5.02%)
Jun 18, 2020
3.030
3.060
2.900
2.990
617,794
-0.05(-1.64%)
Jun 17, 2020
3.170
3.170
3.000
3.040
513,909
-0.11(-3.49%)
Jun 16, 2020
3.370
3.380
3.090
3.150
506,894
+0.02(+0.64%)
Jun 15, 2020
3.080
3.180
3.005
3.130
827,400
-0.15(-4.57%)
Jun 12, 2020
3.470
3.470
3.080
3.280
778,500
+0.17(+5.47%)
Jun 11, 2020
3.300
3.520
3.050
3.110
771,336
-0.50(-13.85%)
Jun 10, 2020
3.890
4.050
3.480
3.610
1,083,669
-0.30(-7.67%)
Jun 09, 2020
3.830
4.100
3.700
3.910
1,057,805
-0.74(-15.91%)
Jun 08, 2020
3.360
4.600
3.320
4.650
2,894,370
+1.48(+46.68%)
Jun 05, 2020
3.060
3.280
3.050
3.170
1,095,900
+0.23(+7.82%)
Jun 04, 2020
3.000
3.090
2.920
2.940
573,763
-0.06(-2.00%)
Jun 03, 2020
2.930
3.090
2.920
3.000
553,494
+0.12(+4.17%)
Jun 02, 2020
2.780
2.975
2.780
2.880
449,447
+0.13(+4.73%)
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
.