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, 2010
3.150
3.150
3.000
3.040
204,400
+0.01(+0.33%)
Apr 29, 2010
3.060
3.120
3.030
3.030
178,243
-0.03(-0.98%)
Apr 28, 2010
3.150
3.210
3.041
3.060
204,831
-0.10(-3.16%)
Apr 27, 2010
3.200
3.340
3.140
3.160
380,809
+0.03(+0.96%)
Apr 26, 2010
3.130
3.200
3.120
3.130
236,236
+0.03(+0.97%)
Apr 23, 2010
3.060
3.106
3.050
3.100
263,060
+0.05(+1.64%)
Apr 22, 2010
2.980
3.050
2.950
3.050
174,446
+0.07(+2.35%)
Apr 21, 2010
3.000
3.070
2.960
2.980
315,863
+0.01(+0.34%)
Apr 20, 2010
2.960
3.000
2.880
2.970
97,220
+0.06(+2.06%)
Apr 19, 2010
2.910
2.970
2.860
2.910
112,696
-0.02(-0.68%)
Apr 16, 2010
2.960
2.980
2.850
2.930
131,607
+0.03(+1.03%)
Apr 15, 2010
2.970
3.020
2.830
2.900
255,342
-0.07(-2.36%)
Apr 14, 2010
2.950
3.050
2.920
2.970
186,586
+0.01(+0.34%)
Apr 13, 2010
3.050
3.060
2.960
2.960
134,901
+0.00(+0.00%)
Apr 12, 2010
3.040
3.060
2.940
2.960
198,991
-0.14(-4.52%)
Apr 09, 2010
3.100
3.200
3.030
3.100
149,346
-0.04(-1.27%)
Apr 08, 2010
3.140
3.200
3.060
3.140
220,322
+0.05(+1.62%)
Apr 07, 2010
3.100
3.140
2.900
3.090
367,069
+0.03(+0.98%)
Apr 06, 2010
2.950
3.090
2.920
3.060
497,433
+0.12(+4.08%)
Apr 05, 2010
2.850
3.020
2.846
2.940
319,304
+0.14(+5.00%)
Apr 01, 2010
2.820
2.800
2.800
2.800
103,500
-0.03(-1.06%)
Mar 31, 2010
2.840
2.840
2.744
2.830
43,987
+0.02(+0.71%)
Mar 30, 2010
2.750
2.880
2.680
2.810
173,630
+0.06(+2.18%)
Mar 29, 2010
2.790
2.800
2.750
2.750
139,807
-0.04(-1.43%)
Mar 26, 2010
2.800
2.950
2.790
2.790
173,475
-0.02(-0.71%)
Mar 25, 2010
3.000
3.010
2.790
2.810
208,349
-0.13(-4.42%)
Mar 24, 2010
2.820
3.030
2.800
2.940
298,107
+0.14(+5.00%)
Mar 23, 2010
2.860
2.860
2.800
2.800
168,893
-0.05(-1.75%)
Mar 22, 2010
2.960
2.960
2.810
2.850
243,522
-0.09(-3.06%)
Mar 19, 2010
3.070
3.070
2.900
2.940
193,135
-0.08(-2.65%)
Mar 18, 2010
3.080
3.090
2.940
3.020
233,759
-0.04(-1.31%)
Mar 17, 2010
3.190
3.240
2.950
3.060
363,443
-0.14(-4.38%)
Mar 16, 2010
3.220
3.440
3.170
3.200
643,437
+0.10(+3.23%)
Mar 15, 2010
3.170
3.250
3.050
3.100
323,891
+0.08(+2.65%)
Mar 12, 2010
2.880
3.030
2.870
3.020
318,197
+0.17(+5.96%)
Mar 11, 2010
3.080
3.080
2.740
2.850
358,587
-0.25(-8.06%)
Mar 10, 2010
3.200
3.285
3.100
3.100
344,259
-0.10(-3.13%)
Mar 09, 2010
2.980
3.250
2.950
3.200
732,778
+0.19(+6.31%)
Mar 08, 2010
2.780
3.100
2.760
3.010
580,979
+0.31(+11.48%)
Mar 05, 2010
2.690
2.750
2.666
2.700
308,225
+0.02(+0.75%)
Mar 04, 2010
2.700
2.700
2.650
2.680
65,375
+0.04(+1.52%)
Mar 03, 2010
2.680
2.680
2.620
2.640
95,720
-0.01(-0.38%)
Mar 02, 2010
2.650
2.710
2.600
2.650
151,029
+0.00(+0.00%)
Mar 01, 2010
2.630
2.710
2.550
2.650
208,610
+0.03(+1.15%)
Feb 26, 2010
2.700
2.720
2.610
2.620
61,668
-0.09(-3.32%)
Feb 25, 2010
2.700
2.740
2.620
2.710
210,145
+0.04(+1.50%)
Feb 24, 2010
2.690
2.700
2.600
2.670
212,083
+0.06(+2.30%)
Feb 23, 2010
2.570
2.700
2.560
2.610
169,649
+0.00(+0.00%)
Feb 22, 2010
2.730
2.730
2.600
2.610
170,514
+0.00(+0.00%)
Feb 19, 2010
2.580
2.700
2.530
2.610
185,563
-0.02(-0.76%)
Feb 18, 2010
2.840
2.840
2.500
2.630
180,257
-0.07(-2.59%)
Feb 17, 2010
2.680
2.760
2.660
2.700
244,196
+0.07(+2.66%)
Feb 16, 2010
2.550
2.700
2.524
2.630
231,656
+0.08(+3.14%)
Feb 12, 2010
2.520
2.550
2.550
2.550
157,200
+0.04(+1.59%)
Feb 11, 2010
2.490
2.550
2.490
2.510
123,483
+0.01(+0.40%)
Feb 10, 2010
2.550
2.550
2.450
2.500
137,269
-0.05(-1.96%)
Feb 09, 2010
2.560
2.640
2.450
2.550
164,579
-0.02(-0.78%)
Feb 08, 2010
2.710
2.710
2.440
2.570
169,878
+0.04(+1.58%)
Feb 05, 2010
2.790
2.790
2.450
2.530
332,953
-0.14(-5.24%)
Feb 04, 2010
2.650
2.850
2.500
2.670
722,914
-0.06(-2.20%)
Feb 03, 2010
2.660
3.030
2.570
2.730
2,439,629
+0.29(+11.89%)
Feb 02, 2010
2.080
2.490
2.010
2.440
996,748
+0.39(+19.02%)
Feb 01, 2010
2.040
2.150
2.020
2.050
693,820
+0.03(+1.49%)
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
.