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 (%)
Oct 30, 2015
8.600
8.740
8.450
8.480
181,576
-0.10(-1.17%)
Oct 29, 2015
8.640
8.760
8.500
8.580
284,918
-0.09(-1.04%)
Oct 28, 2015
8.550
8.780
8.450
8.670
288,259
+0.18(+2.12%)
Oct 27, 2015
8.630
8.640
8.410
8.490
312,306
-0.11(-1.28%)
Oct 26, 2015
8.770
8.800
8.600
8.600
235,419
-0.14(-1.60%)
Oct 23, 2015
8.680
8.920
8.630
8.740
319,582
+0.11(+1.27%)
Oct 22, 2015
8.350
8.650
8.350
8.630
285,888
+0.31(+3.73%)
Oct 21, 2015
8.420
8.490
8.260
8.320
212,807
-0.10(-1.19%)
Oct 20, 2015
8.670
8.770
8.320
8.420
387,351
-0.23(-2.66%)
Oct 19, 2015
8.260
8.675
8.230
8.650
756,779
+0.43(+5.23%)
Oct 16, 2015
7.860
8.260
7.830
8.220
582,945
+0.40(+5.12%)
Oct 15, 2015
7.730
7.899
7.630
7.820
274,544
+0.20(+2.62%)
Oct 14, 2015
7.670
7.810
7.570
7.620
142,202
-0.03(-0.39%)
Oct 13, 2015
7.560
7.933
7.510
7.650
370,463
+0.03(+0.39%)
Oct 12, 2015
7.620
7.650
7.470
7.620
172,872
+0.02(+0.26%)
Oct 09, 2015
7.550
7.660
7.505
7.600
188,873
+0.05(+0.66%)
Oct 08, 2015
7.540
7.590
7.440
7.550
251,439
+0.03(+0.40%)
Oct 07, 2015
7.370
7.550
7.350
7.520
331,198
+0.17(+2.31%)
Oct 06, 2015
7.270
7.420
7.270
7.350
362,606
+0.10(+1.38%)
Oct 05, 2015
7.050
7.300
7.020
7.250
238,466
+0.25(+3.57%)
Oct 02, 2015
6.820
7.010
6.580
7.000
284,328
+0.17(+2.49%)
Oct 01, 2015
6.770
6.930
6.650
6.830
213,615
+0.04(+0.59%)
Sep 30, 2015
6.560
6.810
6.560
6.790
211,669
+0.28(+4.30%)
Sep 29, 2015
6.630
6.750
6.450
6.510
309,020
-0.15(-2.25%)
Sep 28, 2015
6.940
6.955
6.600
6.660
276,828
-0.26(-3.76%)
Sep 25, 2015
7.350
7.440
6.900
6.920
301,691
-0.36(-4.95%)
Sep 24, 2015
7.250
7.340
7.190
7.280
246,913
-0.01(-0.14%)
Sep 23, 2015
7.200
7.370
7.200
7.290
324,145
+0.08(+1.11%)
Sep 22, 2015
7.240
7.320
7.150
7.210
328,285
-0.14(-1.90%)
Sep 21, 2015
7.360
7.430
7.140
7.350
425,310
+0.11(+1.52%)
Sep 18, 2015
7.530
7.680
7.210
7.240
538,773
-0.43(-5.61%)
Sep 17, 2015
7.570
7.750
7.400
7.670
451,800
+0.12(+1.59%)
Sep 16, 2015
7.400
7.550
7.370
7.550
293,504
+0.15(+2.03%)
Sep 15, 2015
7.170
7.420
7.040
7.400
302,216
+0.24(+3.35%)
Sep 14, 2015
7.250
7.280
7.070
7.160
417,642
-0.09(-1.24%)
Sep 11, 2015
7.060
7.305
6.840
7.250
461,639
+0.23(+3.28%)
Sep 10, 2015
6.990
7.190
6.970
7.020
415,181
+0.04(+0.57%)
Sep 09, 2015
7.320
7.500
6.960
6.980
567,376
-0.30(-4.12%)
Sep 08, 2015
7.290
7.390
7.150
7.280
293,868
+0.09(+1.25%)
Sep 04, 2015
7.000
7.190
7.190
7.190
270,500
+0.07(+0.98%)
Sep 03, 2015
7.220
7.450
7.050
7.120
332,146
-0.14(-1.93%)
Sep 02, 2015
7.370
7.380
7.180
7.260
239,209
-0.05(-0.68%)
Sep 01, 2015
7.250
7.430
7.200
7.310
407,442
-0.01(-0.14%)
Aug 31, 2015
7.540
7.560
7.130
7.320
500,697
-0.29(-3.81%)
Aug 28, 2015
7.210
7.655
7.190
7.610
492,221
+0.46(+6.43%)
Aug 27, 2015
7.090
7.470
6.855
7.150
827,446
+0.48(+7.20%)
Aug 26, 2015
6.390
6.720
6.260
6.670
601,845
+0.37(+5.87%)
Aug 25, 2015
6.390
6.585
6.200
6.300
675,627
+0.26(+4.30%)
Aug 24, 2015
6.080
6.565
6.030
6.040
916,664
-0.50(-7.65%)
Aug 21, 2015
7.060
7.150
6.470
6.540
683,177
-0.66(-9.17%)
Aug 20, 2015
7.250
7.400
7.200
7.200
281,183
-0.11(-1.50%)
Aug 19, 2015
7.380
7.480
7.240
7.310
247,497
-0.09(-1.22%)
Aug 18, 2015
7.700
7.700
7.300
7.400
330,937
-0.30(-3.90%)
Aug 17, 2015
7.450
7.730
7.330
7.700
265,636
+0.20(+2.67%)
Aug 14, 2015
7.650
7.650
7.250
7.500
329,768
-0.17(-2.22%)
Aug 13, 2015
7.560
7.740
7.470
7.670
253,718
+0.09(+1.19%)
Aug 12, 2015
7.650
7.770
7.240
7.580
457,125
-0.04(-0.52%)
Aug 11, 2015
7.670
7.830
7.510
7.620
487,510
-0.11(-1.42%)
Aug 10, 2015
7.350
7.840
7.100
7.730
573,624
+0.39(+5.31%)
Aug 07, 2015
7.730
7.850
7.140
7.340
540,880
-0.45(-5.78%)
Aug 06, 2015
7.250
7.960
7.230
7.790
651,307
+0.55(+7.60%)
Aug 05, 2015
7.990
7.990
6.020
7.240
1,287,155
-0.26(-3.47%)
Aug 04, 2015
7.790
7.930
7.360
7.500
585,263
-0.29(-3.72%)
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
.