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 28, 2020
6.550
7.110
6.500
6.720
734,700
-0.12(-1.75%)
Feb 27, 2020
7.040
7.210
6.750
6.840
330,336
-0.50(-6.81%)
Feb 26, 2020
7.170
7.610
7.060
7.340
548,263
+0.24(+3.38%)
Feb 25, 2020
8.040
8.150
7.085
7.100
536,960
-0.90(-11.25%)
Feb 24, 2020
8.030
8.230
7.630
8.000
484,354
-0.41(-4.88%)
Feb 21, 2020
8.570
8.620
8.325
8.410
417,500
-0.17(-1.98%)
Feb 20, 2020
8.370
8.690
8.160
8.580
739,750
+0.21(+2.51%)
Feb 19, 2020
7.880
8.700
7.830
8.370
649,570
+0.54(+6.90%)
Feb 18, 2020
8.370
8.400
7.755
7.830
501,884
-0.54(-6.45%)
Feb 14, 2020
8.250
8.920
7.965
8.370
948,500
+0.09(+1.09%)
Feb 13, 2020
9.000
9.010
8.250
8.280
599,229
-0.28(-3.27%)
Feb 12, 2020
7.640
8.630
7.610
8.560
1,007,665
+0.97(+12.78%)
Feb 11, 2020
7.330
7.620
7.330
7.590
591,929
+0.28(+3.83%)
Feb 10, 2020
7.270
7.400
7.150
7.310
292,482
+0.00(+0.07%)
Feb 07, 2020
7.380
7.470
7.110
7.305
426,300
-0.08(-1.02%)
Feb 06, 2020
7.500
7.620
7.200
7.380
633,402
-0.12(-1.60%)
Feb 05, 2020
7.680
7.680
7.460
7.500
374,058
-0.06(-0.79%)
Feb 04, 2020
7.550
7.680
7.450
7.560
424,271
+0.14(+1.89%)
Feb 03, 2020
7.710
7.730
7.310
7.420
519,039
-0.14(-1.85%)
Jan 31, 2020
8.150
8.188
7.500
7.560
611,000
-0.61(-7.47%)
Jan 30, 2020
8.340
8.428
8.150
8.170
358,927
-0.22(-2.62%)
Jan 29, 2020
8.050
8.480
8.020
8.390
1,018,571
+0.32(+3.97%)
Jan 28, 2020
7.920
8.130
7.810
8.070
342,592
+0.21(+2.67%)
Jan 27, 2020
8.000
8.010
7.770
7.860
347,972
-0.26(-3.20%)
Jan 24, 2020
8.480
8.550
7.950
8.120
569,800
-0.36(-4.25%)
Jan 23, 2020
8.200
8.510
7.970
8.480
590,133
+0.34(+4.18%)
Jan 22, 2020
7.940
8.230
7.940
8.140
449,508
+0.20(+2.52%)
Jan 21, 2020
7.900
7.980
7.720
7.940
365,974
+0.01(+0.13%)
Jan 17, 2020
7.700
7.950
7.637
7.930
407,400
+0.25(+3.26%)
Jan 16, 2020
7.750
7.850
7.630
7.680
381,223
+0.16(+2.13%)
Jan 15, 2020
7.480
7.530
7.250
7.520
460,145
+0.02(+0.27%)
Jan 14, 2020
7.610
7.610
7.310
7.500
429,352
-0.12(-1.57%)
Jan 13, 2020
7.650
7.720
7.570
7.620
381,831
-0.05(-0.65%)
Jan 10, 2020
7.770
7.770
7.560
7.670
353,100
-0.04(-0.52%)
Jan 09, 2020
8.070
8.070
7.680
7.710
447,983
-0.28(-3.50%)
Jan 08, 2020
8.100
8.180
7.930
7.990
456,724
-0.11(-1.36%)
Jan 07, 2020
8.200
8.350
7.780
8.100
821,033
-0.15(-1.82%)
Jan 06, 2020
8.080
8.380
8.070
8.250
511,396
+0.10(+1.23%)
Jan 03, 2020
7.980
8.200
7.910
8.150
328,200
+0.05(+0.62%)
Jan 02, 2020
8.150
8.270
7.930
8.100
611,585
-0.01(-0.12%)
Dec 31, 2019
7.850
8.170
7.690
8.110
823,900
+0.20(+2.53%)
Dec 30, 2019
7.700
7.950
7.580
7.910
526,021
+0.23(+2.99%)
Dec 27, 2019
7.900
7.900
7.620
7.680
363,400
-0.22(-2.78%)
Dec 26, 2019
7.890
7.995
7.850
7.900
392,585
+0.01(+0.13%)
Dec 24, 2019
7.800
7.900
7.710
7.890
204,900
+0.12(+1.54%)
Dec 23, 2019
7.700
7.790
7.610
7.770
266,847
+0.07(+0.91%)
Dec 20, 2019
7.860
7.880
7.650
7.700
537,500
-0.15(-1.91%)
Dec 19, 2019
7.770
7.970
7.630
7.850
429,050
+0.07(+0.90%)
Dec 18, 2019
7.780
7.900
7.690
7.780
246,226
-0.01(-0.13%)
Dec 17, 2019
7.740
7.840
7.560
7.790
271,149
+0.04(+0.52%)
Dec 16, 2019
7.970
8.110
7.670
7.750
418,241
-0.20(-2.52%)
Dec 13, 2019
7.730
8.020
7.600
7.950
833,500
+0.21(+2.71%)
Dec 12, 2019
7.670
7.880
7.559
7.740
300,948
+0.07(+0.91%)
Dec 11, 2019
7.500
7.708
7.380
7.670
543,658
+0.10(+1.32%)
Dec 10, 2019
7.970
8.000
7.560
7.570
459,974
-0.41(-5.14%)
Dec 09, 2019
8.140
8.230
7.940
7.980
480,365
-0.15(-1.85%)
Dec 06, 2019
8.010
8.250
8.010
8.130
390,700
+0.13(+1.63%)
Dec 05, 2019
8.070
8.130
7.800
8.000
423,628
-0.05(-0.62%)
Dec 04, 2019
8.000
8.130
7.946
8.050
366,314
+0.11(+1.39%)
Dec 03, 2019
7.870
7.980
7.560
7.940
948,055
+0.08(+0.95%)
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
.