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 28, 2017
7.050
7.150
6.800
7.100
285,517
+0.05(+0.71%)
Apr 27, 2017
7.000
7.100
6.950
7.050
128,418
+0.10(+1.44%)
Apr 26, 2017
7.000
7.081
6.900
6.950
225,251
-0.10(-1.42%)
Apr 25, 2017
7.150
7.200
7.000
7.050
165,753
+0.00(+0.00%)
Apr 24, 2017
7.150
7.200
6.950
7.050
262,543
+0.00(+0.00%)
Apr 21, 2017
7.100
7.200
7.000
7.050
285,273
-0.10(-1.40%)
Apr 20, 2017
6.900
7.200
6.900
7.150
237,876
+0.30(+4.38%)
Apr 19, 2017
6.800
7.050
6.675
6.850
361,395
+0.05(+0.74%)
Apr 18, 2017
6.800
6.850
6.550
6.800
189,926
-0.10(-1.45%)
Apr 17, 2017
6.700
7.000
6.700
6.900
251,453
+0.20(+2.99%)
Apr 13, 2017
6.650
6.800
6.600
6.700
228,969
+0.05(+0.75%)
Apr 12, 2017
6.950
7.000
6.600
6.650
231,405
-0.40(-5.67%)
Apr 11, 2017
7.000
7.050
6.750
7.050
235,528
+0.10(+1.44%)
Apr 10, 2017
7.150
7.200
6.900
6.950
152,112
-0.15(-2.11%)
Apr 07, 2017
7.050
7.200
7.000
7.100
265,132
+0.05(+0.71%)
Apr 06, 2017
7.000
7.100
6.900
7.050
275,224
+0.05(+0.71%)
Apr 05, 2017
7.100
7.150
7.000
7.000
174,207
-0.05(-0.71%)
Apr 04, 2017
7.100
7.255
7.000
7.050
235,290
-0.05(-0.70%)
Apr 03, 2017
7.200
7.400
7.026
7.100
219,302
-0.10(-1.39%)
Mar 31, 2017
7.050
7.400
6.900
7.200
683,574
+0.25(+3.60%)
Mar 30, 2017
7.050
7.100
6.900
6.950
231,813
-0.05(-0.71%)
Mar 29, 2017
6.850
7.050
6.650
7.000
315,037
+0.15(+2.19%)
Mar 28, 2017
6.400
6.950
6.300
6.850
321,480
+0.40(+6.20%)
Mar 27, 2017
6.450
6.500
6.345
6.450
169,947
+0.00(+0.00%)
Mar 24, 2017
6.650
6.850
6.400
6.450
199,883
-0.20(-3.01%)
Mar 23, 2017
6.700
6.800
6.550
6.650
238,943
+0.00(+0.00%)
Mar 22, 2017
7.150
7.150
6.600
6.650
358,367
-0.45(-6.34%)
Mar 21, 2017
7.100
7.250
6.900
7.100
269,386
-0.05(-0.70%)
Mar 20, 2017
7.050
7.400
7.050
7.150
366,069
+0.00(+0.00%)
Mar 17, 2017
7.200
7.200
7.000
7.150
339,994
-0.10(-1.38%)
Mar 16, 2017
7.050
7.250
7.000
7.250
283,265
+0.20(+2.84%)
Mar 15, 2017
7.100
7.250
6.975
7.050
271,544
+0.00(+0.00%)
Mar 14, 2017
6.950
7.100
6.800
7.050
257,592
+0.10(+1.44%)
Mar 13, 2017
6.900
7.100
6.850
6.950
307,194
+0.10(+1.46%)
Mar 10, 2017
7.050
7.150
6.750
6.850
276,988
-0.15(-2.14%)
Mar 09, 2017
6.850
7.100
6.850
7.000
460,885
+0.25(+3.70%)
Mar 08, 2017
6.500
7.000
5.950
6.750
1,822,644
+0.75(+12.50%)
Mar 07, 2017
6.050
6.200
5.900
6.000
347,274
-0.10(-1.64%)
Mar 06, 2017
6.250
6.250
6.000
6.100
226,299
-0.15(-2.40%)
Mar 03, 2017
6.200
6.300
6.100
6.250
121,647
+0.00(+0.00%)
Mar 02, 2017
6.000
6.300
5.950
6.250
231,287
+0.25(+4.17%)
Mar 01, 2017
6.100
6.350
5.950
6.000
347,477
-0.05(-0.83%)
Feb 28, 2017
6.400
6.450
6.000
6.050
339,522
-0.40(-6.20%)
Feb 27, 2017
6.150
6.500
6.150
6.450
197,405
+0.25(+4.03%)
Feb 24, 2017
6.200
6.300
6.100
6.200
265,034
-0.10(-1.59%)
Feb 23, 2017
6.450
6.500
6.237
6.300
152,828
-0.10(-1.56%)
Feb 22, 2017
6.500
6.525
6.350
6.400
104,954
-0.10(-1.54%)
Feb 21, 2017
6.500
6.550
6.450
6.500
58,245
+0.05(+0.78%)
Feb 17, 2017
6.450
6.450
6.450
0
+0.00(+0.00%)
Feb 16, 2017
6.500
6.550
6.400
6.450
77,673
-0.05(-0.77%)
Feb 15, 2017
6.450
6.550
6.350
6.500
104,582
+0.05(+0.78%)
Feb 14, 2017
6.250
6.550
6.100
6.450
263,249
+0.20(+3.20%)
Feb 13, 2017
6.500
6.550
6.200
6.250
314,599
-0.20(-3.10%)
Feb 10, 2017
6.550
6.700
6.400
6.450
184,564
-0.05(-0.77%)
Feb 09, 2017
6.350
6.700
6.200
6.500
325,603
+0.25(+4.00%)
Feb 08, 2017
6.100
6.450
6.100
6.250
180,248
+0.15(+2.46%)
Feb 07, 2017
6.600
6.650
6.100
6.100
282,964
-0.50(-7.58%)
Feb 06, 2017
6.600
6.750
6.450
6.600
123,631
-0.10(-1.49%)
Feb 03, 2017
6.650
6.800
6.550
6.700
108,936
+0.05(+0.75%)
Feb 02, 2017
6.800
6.850
6.600
6.650
70,748
-0.15(-2.21%)
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
.