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, 2015
8.720
8.828
8.220
8.330
264,436
-0.40(-4.58%)
Apr 29, 2015
8.770
8.920
8.700
8.730
176,357
-0.06(-0.68%)
Apr 28, 2015
8.860
8.990
8.580
8.790
237,310
-0.12(-1.35%)
Apr 27, 2015
9.130
9.320
8.820
8.910
268,588
-0.03(-0.34%)
Apr 24, 2015
9.180
9.216
8.810
8.940
207,034
-0.25(-2.72%)
Apr 23, 2015
8.940
9.270
8.750
9.190
296,175
+0.19(+2.11%)
Apr 22, 2015
8.800
9.140
8.730
9.000
246,301
+0.18(+2.04%)
Apr 21, 2015
8.880
8.900
8.760
8.820
263,852
-0.03(-0.34%)
Apr 20, 2015
8.830
8.945
8.640
8.850
306,530
+0.06(+0.68%)
Apr 17, 2015
8.630
8.800
8.440
8.790
215,927
+0.13(+1.50%)
Apr 16, 2015
8.650
8.690
8.550
8.660
296,729
-0.04(-0.46%)
Apr 15, 2015
8.650
8.740
8.600
8.700
361,331
+0.07(+0.81%)
Apr 14, 2015
8.520
8.740
8.500
8.630
202,318
+0.13(+1.53%)
Apr 13, 2015
8.730
8.820
8.480
8.500
410,736
-0.23(-2.63%)
Apr 10, 2015
8.870
9.060
8.730
8.730
179,200
-0.15(-1.69%)
Apr 09, 2015
9.040
9.140
8.830
8.880
300,212
-0.16(-1.77%)
Apr 08, 2015
9.000
9.170
8.970
9.040
283,675
-0.04(-0.44%)
Apr 07, 2015
8.880
9.180
8.820
9.080
337,760
+0.18(+2.02%)
Apr 06, 2015
8.600
8.950
8.600
8.900
236,469
+0.25(+2.89%)
Apr 02, 2015
8.480
8.650
8.650
8.650
188,200
+0.08(+0.93%)
Apr 01, 2015
8.630
8.740
8.450
8.570
251,790
-0.10(-1.15%)
Mar 31, 2015
8.620
8.860
8.410
8.670
700,483
+0.27(+3.21%)
Mar 30, 2015
8.250
8.520
8.250
8.400
305,437
+0.22(+2.69%)
Mar 27, 2015
8.080
8.330
8.080
8.180
237,003
-0.02(-0.24%)
Mar 26, 2015
8.190
8.380
7.880
8.200
329,419
-0.01(-0.12%)
Mar 25, 2015
8.340
8.560
8.200
8.210
423,023
-0.31(-3.64%)
Mar 24, 2015
9.070
9.070
8.190
8.520
1,226,302
-0.90(-9.55%)
Mar 23, 2015
9.660
9.780
9.400
9.420
360,688
-0.43(-4.37%)
Mar 20, 2015
9.750
9.870
9.540
9.850
652,121
+0.28(+2.93%)
Mar 19, 2015
9.160
9.680
9.130
9.570
528,212
+0.42(+4.59%)
Mar 18, 2015
9.110
9.230
8.990
9.150
332,128
+0.06(+0.66%)
Mar 17, 2015
8.800
9.140
8.780
9.090
384,943
+0.25(+2.83%)
Mar 16, 2015
8.950
9.000
8.820
8.840
301,058
-0.12(-1.34%)
Mar 13, 2015
8.780
8.975
8.730
8.960
263,212
+0.15(+1.70%)
Mar 12, 2015
8.950
8.990
8.760
8.810
333,656
-0.02(-0.23%)
Mar 11, 2015
8.820
8.940
8.750
8.830
354,508
+0.00(+0.00%)
Mar 10, 2015
8.910
8.920
8.500
8.830
482,963
+0.11(+1.26%)
Mar 09, 2015
8.520
8.770
8.400
8.720
335,467
+0.19(+2.23%)
Mar 06, 2015
8.570
8.920
8.470
8.530
682,529
-0.07(-0.81%)
Mar 05, 2015
8.580
8.690
8.360
8.600
526,082
+0.13(+1.53%)
Mar 04, 2015
8.340
8.541
8.330
8.470
529,234
+0.14(+1.68%)
Mar 03, 2015
8.470
8.820
8.190
8.330
859,429
-0.03(-0.36%)
Mar 02, 2015
7.850
8.450
7.710
8.360
1,033,280
+0.66(+8.57%)
Feb 27, 2015
7.970
7.990
7.460
7.700
844,518
-0.16(-2.04%)
Feb 26, 2015
7.050
7.900
6.910
7.860
1,427,195
+0.77(+10.86%)
Feb 25, 2015
7.050
7.460
7.010
7.090
1,432,859
+0.50(+7.59%)
Feb 24, 2015
6.560
6.750
6.490
6.590
509,077
+0.03(+0.46%)
Feb 23, 2015
6.450
6.620
6.420
6.560
335,242
+0.05(+0.77%)
Feb 20, 2015
6.650
6.688
6.410
6.510
207,107
-0.11(-1.66%)
Feb 19, 2015
6.410
6.660
6.380
6.620
315,641
+0.22(+3.44%)
Feb 18, 2015
6.410
6.470
6.360
6.400
111,756
+0.01(+0.16%)
Feb 17, 2015
6.420
6.490
6.350
6.390
225,633
-0.08(-1.24%)
Feb 13, 2015
6.390
6.470
6.470
6.470
118,700
+0.05(+0.78%)
Feb 12, 2015
6.470
6.500
6.285
6.420
135,248
-0.02(-0.31%)
Feb 11, 2015
6.430
6.470
6.356
6.440
86,214
+0.02(+0.31%)
Feb 10, 2015
6.350
6.570
6.260
6.420
237,016
+0.11(+1.74%)
Feb 09, 2015
6.130
6.410
5.980
6.310
158,886
+0.10(+1.61%)
Feb 06, 2015
6.430
6.540
6.210
6.210
186,046
-0.26(-4.02%)
Feb 05, 2015
6.430
6.630
6.330
6.470
229,430
+0.04(+0.62%)
Feb 04, 2015
6.250
6.480
6.170
6.430
169,588
+0.10(+1.58%)
Feb 03, 2015
6.360
6.440
6.172
6.330
129,357
-0.04(-0.63%)
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
.