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 (%)
Apr 29, 2011
8.940
9.050
8.850
8.880
485,544
-0.03(-0.34%)
Apr 28, 2011
9.150
9.360
8.850
8.910
886,944
-0.15(-1.66%)
Apr 27, 2011
9.070
9.100
8.820
9.060
506,808
+0.03(+0.33%)
Apr 26, 2011
8.820
9.120
8.600
9.030
1,238,915
+0.21(+2.38%)
Apr 25, 2011
8.840
9.000
8.530
8.820
1,696,923
+0.53(+6.39%)
Apr 21, 2011
8.100
8.300
8.100
8.290
562,839
+0.18(+2.22%)
Apr 20, 2011
8.050
8.200
8.000
8.110
427,467
+0.07(+0.87%)
Apr 19, 2011
8.120
8.180
7.990
8.040
320,689
-0.13(-1.59%)
Apr 18, 2011
8.000
8.170
7.890
8.170
525,909
+0.02(+0.25%)
Apr 15, 2011
7.780
8.150
7.680
8.150
824,543
+0.33(+4.22%)
Apr 14, 2011
7.610
7.830
7.540
7.820
403,053
+0.12(+1.56%)
Apr 13, 2011
7.750
7.790
7.520
7.700
456,974
+0.25(+3.36%)
Apr 12, 2011
7.750
7.810
7.430
7.450
532,901
-0.28(-3.62%)
Apr 11, 2011
8.310
8.320
7.620
7.730
762,134
-0.60(-7.20%)
Apr 08, 2011
8.250
8.420
8.160
8.330
741,222
+0.15(+1.83%)
Apr 07, 2011
8.500
8.820
8.000
8.180
2,252,702
+0.03(+0.37%)
Apr 06, 2011
8.150
8.260
7.770
8.150
1,311,549
+0.13(+1.62%)
Apr 05, 2011
8.060
8.130
7.780
8.020
601,667
-0.04(-0.50%)
Apr 04, 2011
7.690
8.110
7.600
8.060
1,344,868
+0.32(+4.13%)
Apr 01, 2011
7.530
7.750
7.200
7.740
1,058,575
+0.23(+3.06%)
Mar 31, 2011
7.510
7.520
7.310
7.510
593,635
+0.08(+1.08%)
Mar 30, 2011
7.430
7.615
7.270
7.430
1,118,401
+0.03(+0.41%)
Mar 29, 2011
7.250
7.400
7.060
7.400
856,749
+0.24(+3.35%)
Mar 28, 2011
7.500
7.850
7.150
7.160
1,680,886
-0.25(-3.37%)
Mar 25, 2011
6.610
7.700
6.540
7.410
4,074,590
+1.04(+16.33%)
Mar 24, 2011
6.670
6.810
6.370
6.370
1,033,385
-0.30(-4.50%)
Mar 23, 2011
6.370
6.820
6.300
6.670
1,182,163
+0.36(+5.71%)
Mar 22, 2011
6.650
6.700
6.230
6.310
1,485,890
-0.31(-4.65%)
Mar 21, 2011
6.530
6.930
6.390
6.618
1,223,288
-0.00(-0.03%)
Mar 18, 2011
6.930
7.000
6.560
6.620
1,317,228
-0.19(-2.79%)
Mar 17, 2011
6.910
7.080
6.750
6.810
1,081,593
-0.12(-1.73%)
Mar 16, 2011
7.350
7.440
6.800
6.930
1,175,471
-0.45(-6.10%)
Mar 15, 2011
7.250
7.500
6.780
7.380
3,388,904
-0.73(-9.00%)
Mar 14, 2011
7.520
8.190
7.390
8.110
1,995,619
+0.47(+6.15%)
Mar 11, 2011
7.720
7.818
7.580
7.640
620,171
-0.09(-1.16%)
Mar 10, 2011
7.970
8.050
7.600
7.730
912,939
-0.41(-5.04%)
Mar 09, 2011
8.010
8.380
7.700
8.140
812,674
+0.02(+0.22%)
Mar 08, 2011
8.140
8.210
8.030
8.123
375,440
-0.06(-0.70%)
Mar 07, 2011
8.400
8.440
7.750
8.180
1,155,878
-0.19(-2.27%)
Mar 04, 2011
8.420
8.750
8.050
8.370
1,317,101
-0.12(-1.41%)
Mar 03, 2011
8.000
8.550
7.420
8.490
4,654,784
+1.42(+20.08%)
Mar 02, 2011
9.250
9.340
6.680
7.070
7,403,022
-2.23(-23.98%)
Mar 01, 2011
9.480
9.500
9.050
9.300
799,100
+0.27(+2.99%)
Feb 28, 2011
9.100
9.240
8.880
9.030
605,448
+0.19(+2.15%)
Feb 25, 2011
9.090
9.100
8.550
8.840
810,102
-0.14(-1.56%)
Feb 24, 2011
8.990
9.220
8.810
8.980
522,067
+0.03(+0.34%)
Feb 23, 2011
8.930
9.140
8.350
8.950
1,053,690
+0.06(+0.67%)
Feb 22, 2011
9.080
9.120
8.610
8.890
1,059,685
-0.31(-3.37%)
Feb 18, 2011
9.440
9.490
9.150
9.200
673,165
-0.15(-1.60%)
Feb 17, 2011
9.470
9.550
9.250
9.350
527,436
-0.16(-1.68%)
Feb 16, 2011
9.590
9.620
9.370
9.510
556,945
-0.07(-0.73%)
Feb 15, 2011
9.600
9.670
9.500
9.580
437,112
-0.02(-0.21%)
Feb 14, 2011
9.550
9.700
9.480
9.600
723,035
+0.20(+2.13%)
Feb 11, 2011
9.490
9.550
9.300
9.400
719,097
+0.02(+0.21%)
Feb 10, 2011
8.990
9.470
8.990
9.380
607,087
+0.33(+3.65%)
Feb 09, 2011
9.030
9.170
8.990
9.050
850,786
-0.23(-2.48%)
Feb 08, 2011
9.290
9.350
8.980
9.280
1,045,128
-0.06(-0.64%)
Feb 07, 2011
9.490
9.860
9.250
9.340
1,199,847
-0.12(-1.27%)
Feb 04, 2011
10.20
10.53
9.430
9.460
2,873,889
-0.43(-4.35%)
Feb 03, 2011
9.700
10.01
9.220
9.890
1,260,805
+0.32(+3.34%)
Feb 02, 2011
9.280
9.750
9.150
9.570
831,026
+0.29(+3.13%)
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
.