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 29, 2016
10.31
10.75
10.18
10.42
508,513
+0.07(+0.68%)
Feb 26, 2016
10.10
10.48
9.910
10.35
307,352
+0.36(+3.60%)
Feb 25, 2016
10.32
10.40
9.870
9.990
372,724
-0.23(-2.25%)
Feb 24, 2016
10.10
10.33
9.670
10.22
359,906
+0.08(+0.79%)
Feb 23, 2016
10.45
10.45
9.920
10.14
528,555
-0.25(-2.41%)
Feb 22, 2016
10.29
10.51
10.02
10.39
823,372
+0.38(+3.80%)
Feb 19, 2016
9.600
10.09
9.600
10.01
304,795
+0.39(+4.05%)
Feb 18, 2016
9.650
9.880
9.550
9.620
389,628
+0.03(+0.31%)
Feb 17, 2016
9.800
9.830
9.380
9.590
587,128
-0.11(-1.13%)
Feb 16, 2016
9.290
9.870
9.290
9.700
661,337
+0.60(+6.59%)
Feb 12, 2016
9.930
9.100
9.100
9.100
1,010,000
-0.67(-6.81%)
Feb 11, 2016
9.920
10.04
9.480
9.765
442,508
-0.38(-3.70%)
Feb 10, 2016
10.41
10.60
10.12
10.14
470,935
-0.22(-2.12%)
Feb 09, 2016
10.19
10.55
9.680
10.36
823,044
+0.06(+0.58%)
Feb 08, 2016
9.400
10.61
9.030
10.30
1,244,141
+1.08(+11.71%)
Feb 05, 2016
9.680
9.700
9.190
9.220
430,603
-0.51(-5.24%)
Feb 04, 2016
9.800
9.870
9.510
9.730
487,803
-0.17(-1.72%)
Feb 03, 2016
9.620
10.38
9.380
9.900
1,126,384
+0.75(+8.20%)
Feb 02, 2016
9.110
9.440
8.985
9.150
372,874
-0.13(-1.40%)
Feb 01, 2016
9.060
9.435
9.060
9.280
253,111
+0.06(+0.65%)
Jan 29, 2016
8.930
9.310
8.930
9.220
341,693
+0.32(+3.60%)
Jan 28, 2016
9.260
9.260
8.850
8.900
285,113
-0.30(-3.26%)
Jan 27, 2016
9.270
9.500
9.090
9.200
427,318
-0.07(-0.76%)
Jan 26, 2016
9.400
9.475
9.094
9.270
417,368
-0.13(-1.38%)
Jan 25, 2016
8.990
9.470
8.930
9.400
522,849
+0.26(+2.84%)
Jan 22, 2016
8.860
9.170
8.860
9.140
285,320
+0.34(+3.86%)
Jan 21, 2016
8.910
9.090
8.660
8.800
311,382
-0.01(-0.11%)
Jan 20, 2016
8.430
8.950
8.290
8.810
611,527
+0.22(+2.56%)
Jan 19, 2016
9.130
9.280
8.350
8.590
652,994
-0.46(-5.08%)
Jan 15, 2016
9.110
9.050
9.050
9.050
672,700
-0.37(-3.93%)
Jan 14, 2016
9.170
9.680
8.735
9.420
706,533
+0.28(+3.06%)
Jan 13, 2016
9.790
9.790
9.110
9.140
515,050
-0.59(-6.06%)
Jan 12, 2016
9.500
9.790
9.410
9.730
744,411
+0.36(+3.84%)
Jan 11, 2016
9.650
9.975
8.920
9.370
908,655
-0.30(-3.10%)
Jan 08, 2016
10.40
10.49
9.610
9.670
676,100
-0.69(-6.66%)
Jan 07, 2016
10.39
10.45
10.08
10.36
597,934
-0.08(-0.77%)
Jan 06, 2016
10.47
10.72
10.20
10.44
498,403
-0.18(-1.69%)
Jan 05, 2016
10.49
10.67
10.27
10.62
458,726
+0.24(+2.31%)
Jan 04, 2016
10.57
10.83
10.18
10.38
613,955
-0.56(-5.12%)
Dec 31, 2015
11.29
10.94
10.94
10.94
642,800
-0.55(-4.79%)
Dec 30, 2015
11.30
11.66
11.16
11.49
567,232
+0.23(+2.04%)
Dec 29, 2015
11.20
11.67
11.19
11.26
365,625
+0.09(+0.81%)
Dec 28, 2015
11.25
11.44
10.73
11.17
422,560
-0.21(-1.85%)
Dec 24, 2015
11.27
11.38
11.38
11.38
200,900
+0.20(+1.79%)
Dec 23, 2015
11.05
11.25
10.81
11.18
405,568
+0.25(+2.29%)
Dec 22, 2015
10.32
11.13
10.32
10.93
497,286
+0.61(+5.91%)
Dec 21, 2015
10.28
10.78
10.09
10.32
560,433
-0.19(-1.81%)
Dec 18, 2015
10.57
10.84
10.28
10.51
755,848
-0.16(-1.50%)
Dec 17, 2015
11.01
11.30
10.62
10.67
327,992
-0.33(-3.00%)
Dec 16, 2015
10.80
11.04
10.74
11.00
329,682
+0.17(+1.57%)
Dec 15, 2015
10.63
11.20
10.52
10.83
1,148,968
+0.21(+1.98%)
Dec 14, 2015
10.97
11.23
10.57
10.62
730,924
-0.46(-4.15%)
Dec 11, 2015
11.69
11.73
10.98
11.08
715,655
-0.86(-7.20%)
Dec 10, 2015
11.90
12.14
11.65
11.94
502,609
-0.01(-0.08%)
Dec 09, 2015
12.30
12.74
11.78
11.95
937,953
-0.27(-2.21%)
Dec 08, 2015
11.31
12.53
11.12
12.22
1,927,725
+0.99(+8.82%)
Dec 07, 2015
11.31
11.47
11.08
11.23
824,644
+0.01(+0.09%)
Dec 04, 2015
10.38
11.50
10.36
11.22
1,044,554
+0.81(+7.78%)
Dec 03, 2015
10.63
10.78
10.33
10.41
623,904
-0.14(-1.33%)
Dec 02, 2015
9.970
10.67
9.970
10.55
971,613
+0.60(+6.03%)
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
.