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 30, 2018
11.35
11.45
11.10
11.20
175,275
-0.20(-1.75%)
Apr 27, 2018
11.45
11.55
11.22
11.40
126,447
+0.00(+0.00%)
Apr 26, 2018
11.50
11.55
11.35
11.40
189,118
-0.05(-0.44%)
Apr 25, 2018
11.50
11.62
11.35
11.45
233,516
+0.00(+0.00%)
Apr 24, 2018
11.85
12.05
11.45
11.45
188,648
-0.40(-3.38%)
Apr 23, 2018
12.00
12.03
11.65
11.85
158,921
-0.15(-1.25%)
Apr 20, 2018
12.10
12.20
11.95
12.00
169,878
-0.05(-0.41%)
Apr 19, 2018
12.20
12.30
11.85
12.05
194,081
-0.15(-1.23%)
Apr 18, 2018
12.65
12.65
12.05
12.20
307,824
-0.35(-2.79%)
Apr 17, 2018
12.25
12.75
12.15
12.55
294,003
+0.35(+2.87%)
Apr 16, 2018
12.15
12.45
12.00
12.20
375,587
+0.05(+0.41%)
Apr 13, 2018
12.35
12.45
12.00
12.15
631,768
-0.15(-1.22%)
Apr 12, 2018
12.25
12.50
12.18
12.30
214,587
+0.10(+0.82%)
Apr 11, 2018
12.10
12.50
12.10
12.20
267,217
+0.15(+1.24%)
Apr 10, 2018
11.80
12.15
11.70
12.05
690,503
+0.50(+4.33%)
Apr 09, 2018
12.10
12.10
11.45
11.55
306,441
-0.45(-3.75%)
Apr 06, 2018
11.65
12.15
11.47
12.00
723,099
+0.20(+1.69%)
Apr 05, 2018
12.00
12.00
11.38
11.80
406,429
-0.10(-0.84%)
Apr 04, 2018
11.55
11.90
11.15
11.90
411,545
+0.15(+1.28%)
Apr 03, 2018
11.70
11.85
11.43
11.75
404,521
+0.10(+0.86%)
Apr 02, 2018
12.10
12.20
11.45
11.65
337,738
-0.55(-4.51%)
Mar 29, 2018
12.20
12.20
12.20
0
-0.15(-1.21%)
Mar 28, 2018
12.15
12.40
11.90
12.35
388,518
+0.20(+1.65%)
Mar 27, 2018
12.30
12.65
12.10
12.15
333,122
-0.10(-0.82%)
Mar 26, 2018
12.40
12.55
12.05
12.25
200,393
+0.00(+0.00%)
Mar 23, 2018
12.45
12.55
12.15
12.25
304,563
-0.25(-2.00%)
Mar 22, 2018
12.75
12.85
12.45
12.50
355,797
-0.45(-3.47%)
Mar 21, 2018
12.90
13.15
12.64
12.95
220,776
+0.10(+0.78%)
Mar 20, 2018
13.25
13.50
12.80
12.85
358,711
-0.45(-3.38%)
Mar 19, 2018
13.40
13.50
13.00
13.30
448,601
-0.10(-0.75%)
Mar 16, 2018
12.90
13.45
12.65
13.40
775,113
+0.80(+6.35%)
Mar 15, 2018
12.75
12.75
12.45
12.60
716,073
-0.05(-0.40%)
Mar 14, 2018
12.80
12.88
12.55
12.65
442,359
-0.10(-0.78%)
Mar 13, 2018
13.00
13.05
12.70
12.75
532,582
-0.05(-0.39%)
Mar 12, 2018
12.60
12.95
12.40
12.80
801,810
+0.20(+1.59%)
Mar 09, 2018
12.45
12.60
12.05
12.60
1,500,421
+0.57(+4.78%)
Mar 08, 2018
13.05
13.55
12.00
12.03
3,664,935
-3.47(-22.42%)
Mar 07, 2018
15.00
15.70
14.80
15.50
782,491
+0.35(+2.31%)
Mar 06, 2018
15.25
15.40
15.05
15.15
377,982
-0.05(-0.33%)
Mar 05, 2018
15.20
15.40
14.85
15.20
312,079
-0.15(-0.98%)
Mar 02, 2018
15.00
15.50
14.73
15.35
258,475
+0.20(+1.32%)
Mar 01, 2018
15.00
15.35
14.85
15.15
265,424
+0.10(+0.66%)
Feb 28, 2018
15.60
15.60
15.00
15.05
341,557
-0.55(-3.53%)
Feb 27, 2018
15.70
15.90
15.50
15.60
239,833
-0.05(-0.32%)
Feb 26, 2018
15.95
16.10
15.55
15.65
249,494
-0.30(-1.88%)
Feb 23, 2018
15.65
16.10
15.45
15.95
182,096
+0.50(+3.24%)
Feb 22, 2018
15.80
15.85
15.30
15.45
235,467
-0.35(-2.22%)
Feb 21, 2018
16.20
16.40
15.65
15.80
308,608
-0.30(-1.86%)
Feb 20, 2018
16.00
16.40
15.95
16.10
222,017
+0.00(+0.00%)
Feb 16, 2018
16.10
16.10
16.10
0
-0.40(-2.42%)
Feb 15, 2018
16.20
16.55
16.05
16.50
275,652
+0.30(+1.85%)
Feb 14, 2018
15.50
16.35
15.50
16.20
729,979
+0.25(+1.57%)
Feb 13, 2018
15.55
16.05
15.36
15.95
260,299
+0.25(+1.59%)
Feb 12, 2018
16.00
16.15
15.30
15.70
637,367
-0.25(-1.57%)
Feb 09, 2018
15.90
16.15
15.45
15.95
479,443
+0.40(+2.57%)
Feb 08, 2018
15.75
15.95
15.35
15.55
1,102,835
-0.05(-0.32%)
Feb 07, 2018
15.20
15.85
15.10
15.60
284,874
+0.35(+2.30%)
Feb 06, 2018
14.60
15.75
14.43
15.25
631,434
+0.00(+0.00%)
Feb 05, 2018
15.60
16.00
15.01
15.25
356,371
-0.65(-4.09%)
Feb 02, 2018
16.75
17.05
15.85
15.90
712,372
-0.90(-5.36%)
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
.