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 (%)
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%)
Feb 01, 2011
9.100
9.300
8.920
9.280
515,765
+0.23(+2.54%)
Jan 31, 2011
9.300
9.400
8.950
9.050
526,877
-0.25(-2.69%)
Jan 28, 2011
9.300
9.540
9.110
9.300
1,264,217
-0.05(-0.53%)
Jan 27, 2011
9.070
9.570
9.060
9.350
1,183,453
+0.30(+3.31%)
Jan 26, 2011
8.650
9.170
8.500
9.050
1,183,060
+0.61(+7.23%)
Jan 25, 2011
8.380
8.630
8.310
8.440
751,418
+0.16(+1.93%)
Jan 24, 2011
8.560
8.760
8.250
8.280
880,571
-0.30(-3.50%)
Jan 21, 2011
8.970
9.050
8.540
8.580
763,704
-0.32(-3.60%)
Jan 20, 2011
8.950
8.950
8.540
8.900
1,105,291
-0.18(-1.98%)
Jan 19, 2011
9.820
9.820
8.980
9.080
1,260,377
-0.52(-5.42%)
Jan 18, 2011
9.890
9.900
9.510
9.600
880,217
-0.26(-2.64%)
Jan 14, 2011
10.49
10.56
9.540
9.860
1,403,445
-0.51(-4.92%)
Jan 13, 2011
9.950
10.49
9.820
10.37
1,833,675
+0.52(+5.28%)
Jan 12, 2011
9.870
9.980
9.410
9.850
1,101,481
+0.11(+1.13%)
Jan 11, 2011
9.890
10.05
9.220
9.740
2,429,736
-0.03(-0.31%)
Jan 10, 2011
9.000
10.08
8.900
9.770
3,529,497
+0.73(+8.08%)
Jan 07, 2011
8.790
9.130
8.390
9.040
1,177,589
+0.26(+2.96%)
Jan 06, 2011
8.520
8.850
8.350
8.780
1,407,356
+0.45(+5.40%)
Jan 05, 2011
7.830
8.360
7.770
8.330
1,433,129
+0.58(+7.48%)
Jan 04, 2011
7.980
8.000
7.550
7.750
533,723
-0.16(-2.02%)
Jan 03, 2011
7.780
8.000
7.710
7.910
860,050
+0.29(+3.81%)
Dec 31, 2010
7.620
7.730
7.550
7.620
471,559
+0.09(+1.20%)
Dec 30, 2010
7.450
7.640
7.350
7.530
430,180
+0.08(+1.07%)
Dec 29, 2010
7.530
7.680
7.360
7.450
527,259
-0.02(-0.27%)
Dec 28, 2010
7.620
7.800
7.440
7.470
619,393
+0.10(+1.36%)
Dec 27, 2010
7.600
7.630
7.350
7.370
381,303
-0.25(-3.28%)
Dec 23, 2010
7.490
7.690
7.410
7.620
602,847
+0.13(+1.74%)
Dec 22, 2010
7.870
7.950
7.360
7.490
1,139,909
-0.42(-5.31%)
Dec 21, 2010
8.000
8.100
7.850
7.910
569,181
-0.07(-0.88%)
Dec 20, 2010
7.990
8.220
7.850
7.980
960,388
+0.09(+1.14%)
Dec 17, 2010
8.260
8.360
7.700
7.890
1,351,959
-0.35(-4.25%)
Dec 16, 2010
8.320
8.580
8.060
8.240
988,528
+0.23(+2.87%)
Dec 15, 2010
8.190
8.360
7.870
8.010
619,370
-0.17(-2.08%)
Dec 14, 2010
8.100
8.400
7.800
8.180
907,986
-0.21(-2.50%)
Dec 13, 2010
8.620
9.180
8.220
8.390
1,880,699
-0.33(-3.78%)
Dec 10, 2010
8.350
8.949
8.180
8.720
1,769,919
+0.47(+5.70%)
Dec 09, 2010
8.000
8.580
7.770
8.250
2,555,474
+0.29(+3.64%)
Dec 08, 2010
8.150
8.380
7.830
7.960
1,503,979
-0.15(-1.85%)
Dec 07, 2010
7.700
8.190
7.560
8.110
2,216,159
+0.67(+9.01%)
Dec 06, 2010
7.260
7.490
7.230
7.440
687,133
+0.20(+2.76%)
Dec 03, 2010
7.090
7.360
6.920
7.240
455,835
+0.09(+1.26%)
Dec 02, 2010
7.110
7.230
6.850
7.150
803,574
+0.02(+0.28%)
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
.