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 (%)
Jan 29, 2010
2.450
2.450
2.020
2.020
737,632
-0.21(-9.42%)
Jan 28, 2010
2.290
2.490
2.100
2.230
926,322
+0.10(+4.69%)
Jan 27, 2010
2.290
2.290
2.050
2.130
889,420
-0.25(-10.50%)
Jan 26, 2010
2.540
2.540
2.270
2.380
710,203
-0.20(-7.75%)
Jan 25, 2010
3.130
3.150
2.370
2.580
711,482
-0.57(-18.10%)
Jan 22, 2010
3.150
3.230
3.150
3.150
86,781
+0.00(+0.00%)
Jan 21, 2010
3.350
3.400
3.100
3.150
177,989
-0.20(-5.97%)
Jan 20, 2010
3.500
3.560
3.300
3.350
113,617
-0.14(-4.09%)
Jan 19, 2010
3.550
3.620
3.400
3.493
174,376
-0.10(-2.71%)
Jan 15, 2010
3.780
3.590
3.590
3.590
156,700
-0.11(-2.97%)
Jan 14, 2010
3.520
3.740
3.510
3.700
184,344
+0.30(+8.82%)
Jan 13, 2010
3.280
3.480
3.280
3.400
241,296
+0.15(+4.62%)
Jan 12, 2010
3.790
3.870
3.150
3.250
741,443
-0.59(-15.36%)
Jan 11, 2010
3.980
3.980
3.790
3.840
99,229
-0.09(-2.25%)
Jan 08, 2010
3.960
3.960
3.840
3.928
110,574
+0.09(+2.30%)
Jan 07, 2010
3.940
3.970
3.840
3.840
80,039
-0.04(-1.03%)
Jan 06, 2010
4.000
4.000
3.800
3.880
99,650
+0.01(+0.26%)
Jan 05, 2010
3.950
3.950
3.750
3.870
138,871
+0.17(+4.59%)
Jan 04, 2010
4.000
4.000
3.700
3.700
202,011
-0.22(-5.61%)
Dec 31, 2009
3.800
3.920
3.920
3.920
85,200
+0.02(+0.51%)
Dec 30, 2009
3.780
3.900
3.750
3.900
123,912
+0.01(+0.26%)
Dec 29, 2009
3.900
3.990
3.840
3.890
85,301
+0.01(+0.26%)
Dec 28, 2009
3.800
4.050
3.750
3.880
137,396
+0.11(+2.92%)
Dec 24, 2009
3.890
3.910
3.750
3.770
290,388
-0.12(-3.08%)
Dec 23, 2009
3.940
4.000
3.874
3.890
56,845
-0.09(-2.26%)
Dec 22, 2009
4.030
4.058
3.850
3.980
108,593
-0.05(-1.24%)
Dec 21, 2009
4.300
4.300
4.000
4.030
110,126
-0.30(-6.93%)
Dec 18, 2009
4.200
4.340
4.100
4.330
53,526
+0.21(+5.10%)
Dec 17, 2009
4.300
4.450
4.110
4.120
111,519
-0.18(-4.19%)
Dec 16, 2009
4.250
4.300
4.170
4.300
104,959
+0.02(+0.47%)
Dec 15, 2009
4.350
4.350
4.200
4.280
71,194
-0.07(-1.61%)
Dec 14, 2009
4.260
4.350
4.150
4.350
70,553
+0.15(+3.57%)
Dec 11, 2009
4.210
4.500
4.200
4.200
71,067
-0.03(-0.71%)
Dec 10, 2009
4.570
4.570
4.210
4.230
64,928
-0.32(-7.03%)
Dec 09, 2009
4.490
4.550
4.100
4.550
126,579
+0.08(+1.79%)
Dec 08, 2009
4.450
4.470
4.050
4.470
86,085
+0.19(+4.34%)
Dec 07, 2009
3.950
4.300
3.900
4.284
254,926
+0.40(+10.41%)
Dec 04, 2009
3.890
3.890
3.450
3.880
241,715
+0.35(+9.92%)
Dec 03, 2009
3.820
3.940
3.500
3.530
216,800
-0.33(-8.55%)
Dec 02, 2009
4.050
4.050
3.800
3.860
116,695
-0.14(-3.50%)
Dec 01, 2009
4.220
4.220
3.960
4.000
100,974
-0.10(-2.44%)
Nov 30, 2009
4.240
4.240
3.900
4.100
191,732
-0.06(-1.44%)
Nov 27, 2009
4.100
4.190
4.070
4.160
35,345
+0.06(+1.46%)
Nov 25, 2009
4.380
4.380
4.050
4.100
99,223
+0.00(+0.00%)
Nov 24, 2009
4.140
4.400
3.750
4.100
352,930
-0.04(-0.96%)
Nov 23, 2009
4.630
4.658
4.050
4.140
253,978
-0.34(-7.59%)
Nov 20, 2009
4.580
4.600
4.480
4.480
117,919
-0.10(-2.29%)
Nov 19, 2009
4.620
4.640
4.500
4.585
152,669
+0.06(+1.43%)
Nov 18, 2009
4.560
4.720
4.510
4.520
79,416
-0.04(-0.88%)
Nov 17, 2009
4.500
4.710
4.450
4.560
315,188
-0.23(-4.80%)
Nov 16, 2009
4.860
5.153
4.700
4.790
319,122
-0.23(-4.58%)
Nov 13, 2009
4.640
5.200
4.360
5.020
1,236,638
-0.58(-10.36%)
Nov 12, 2009
5.430
5.700
5.300
5.600
297,923
-0.13(-2.27%)
Nov 11, 2009
6.320
6.320
5.530
5.730
390,935
-0.60(-9.48%)
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
.