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 (%)
Dec 31, 2010
7.620
7.730
7.550
7.620
471,559
+0.09(+1.20%)
Dec 30, 2010
7.450
7.640
7.350
7.530
430,180
+0.08(+1.07%)
Dec 29, 2010
7.530
7.680
7.360
7.450
527,259
-0.02(-0.27%)
Dec 28, 2010
7.620
7.800
7.440
7.470
619,393
+0.10(+1.36%)
Dec 27, 2010
7.600
7.630
7.350
7.370
381,303
-0.25(-3.28%)
Dec 23, 2010
7.490
7.690
7.410
7.620
602,847
+0.13(+1.74%)
Dec 22, 2010
7.870
7.950
7.360
7.490
1,139,909
-0.42(-5.31%)
Dec 21, 2010
8.000
8.100
7.850
7.910
569,181
-0.07(-0.88%)
Dec 20, 2010
7.990
8.220
7.850
7.980
960,388
+0.09(+1.14%)
Dec 17, 2010
8.260
8.360
7.700
7.890
1,351,959
-0.35(-4.25%)
Dec 16, 2010
8.320
8.580
8.060
8.240
988,528
+0.23(+2.87%)
Dec 15, 2010
8.190
8.360
7.870
8.010
619,370
-0.17(-2.08%)
Dec 14, 2010
8.100
8.400
7.800
8.180
907,986
-0.21(-2.50%)
Dec 13, 2010
8.620
9.180
8.220
8.390
1,880,699
-0.33(-3.78%)
Dec 10, 2010
8.350
8.949
8.180
8.720
1,769,919
+0.47(+5.70%)
Dec 09, 2010
8.000
8.580
7.770
8.250
2,555,474
+0.29(+3.64%)
Dec 08, 2010
8.150
8.380
7.830
7.960
1,503,979
-0.15(-1.85%)
Dec 07, 2010
7.700
8.190
7.560
8.110
2,216,159
+0.67(+9.01%)
Dec 06, 2010
7.260
7.490
7.230
7.440
687,133
+0.20(+2.76%)
Dec 03, 2010
7.090
7.360
6.920
7.240
455,835
+0.09(+1.26%)
Dec 02, 2010
7.110
7.230
6.850
7.150
803,574
+0.02(+0.28%)
Dec 01, 2010
7.290
7.360
7.000
7.130
515,295
-0.07(-0.97%)
Nov 30, 2010
7.350
7.500
7.150
7.200
510,382
-0.22(-2.96%)
Nov 29, 2010
7.050
7.500
7.050
7.420
633,696
+0.36(+5.10%)
Nov 26, 2010
7.240
7.240
7.050
7.060
137,415
-0.19(-2.62%)
Nov 24, 2010
7.130
7.250
7.250
7.250
496,318
+0.22(+3.13%)
Nov 23, 2010
7.050
7.170
6.980
7.030
397,866
-0.16(-2.23%)
Nov 22, 2010
7.200
7.450
7.140
7.190
568,267
-0.07(-0.96%)
Nov 19, 2010
7.260
7.540
7.100
7.260
640,902
-0.04(-0.55%)
Nov 18, 2010
6.620
7.440
6.620
7.300
1,419,719
+0.77(+11.79%)
Nov 17, 2010
6.900
6.960
6.480
6.530
835,274
-0.22(-3.26%)
Nov 16, 2010
7.150
7.290
6.710
6.750
1,264,384
-0.65(-8.78%)
Nov 15, 2010
7.750
7.850
7.230
7.400
727,283
-0.32(-4.15%)
Nov 12, 2010
7.090
7.720
7.020
7.720
1,638,612
+0.56(+7.82%)
Nov 11, 2010
7.950
8.040
7.110
7.160
2,005,736
-1.13(-13.63%)
Nov 10, 2010
8.530
8.570
8.050
8.290
1,586,463
-0.24(-2.81%)
Nov 09, 2010
8.190
8.700
8.030
8.530
1,593,967
+0.33(+4.02%)
Nov 08, 2010
8.190
8.250
8.000
8.200
1,068,730
-0.04(-0.49%)
Nov 05, 2010
7.990
8.250
7.990
8.240
588,758
+0.30(+3.78%)
Nov 04, 2010
7.950
8.200
7.850
7.940
732,041
+0.10(+1.28%)
Nov 03, 2010
7.790
7.980
7.570
7.840
516,338
+0.06(+0.73%)
Nov 02, 2010
7.370
7.850
7.200
7.783
1,153,032
+0.48(+6.62%)
Nov 01, 2010
8.320
8.490
7.170
7.300
2,573,054
-1.00(-12.05%)
Oct 29, 2010
8.490
8.670
8.290
8.300
1,020,552
-0.25(-2.92%)
Oct 28, 2010
8.430
8.790
8.250
8.550
1,732,368
+0.19(+2.27%)
Oct 27, 2010
8.170
8.550
8.170
8.360
1,370,802
+0.26(+3.21%)
Oct 25, 2010
8.150
8.350
7.990
8.100
740,519
+0.02(+0.25%)
Oct 22, 2010
8.270
8.446
7.970
8.080
1,418,090
-0.18(-2.18%)
Oct 21, 2010
7.800
8.430
7.470
8.260
3,079,295
+0.47(+6.03%)
Oct 20, 2010
7.600
7.790
7.500
7.790
1,234,932
+0.32(+4.28%)
Oct 19, 2010
7.520
7.780
7.070
7.470
2,768,011
-0.28(-3.61%)
Oct 18, 2010
7.580
8.040
7.350
7.750
2,108,959
+0.12(+1.57%)
Oct 15, 2010
7.360
7.910
7.060
7.630
5,039,376
+0.34(+4.66%)
Oct 14, 2010
6.460
7.450
6.240
7.290
9,672,802
+2.17(+42.38%)
Oct 13, 2010
5.600
5.680
5.110
5.120
1,418,196
-0.44(-7.91%)
Oct 12, 2010
5.520
5.720
5.450
5.560
455,922
+0.00(+0.00%)
Oct 11, 2010
5.650
5.940
5.450
5.560
802,311
-0.08(-1.42%)
Oct 08, 2010
5.382
5.650
5.380
5.640
474,428
+0.16(+2.92%)
Oct 07, 2010
5.480
5.590
5.320
5.480
488,673
+0.03(+0.55%)
Oct 06, 2010
5.070
5.490
5.070
5.450
809,074
+0.38(+7.50%)
Oct 05, 2010
5.150
5.200
5.010
5.070
801,569
+0.02(+0.40%)
Oct 04, 2010
4.810
5.070
4.760
5.050
797,385
+0.28(+5.87%)
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
.