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 29, 2017
18.45
18.45
18.45
0
-1.20(-6.11%)
Dec 28, 2017
20.00
20.14
19.60
19.65
326,098
-0.35(-1.75%)
Dec 27, 2017
19.80
20.73
19.80
20.00
462,900
+0.25(+1.27%)
Dec 26, 2017
19.85
20.05
19.61
19.75
341,085
-0.25(-1.25%)
Dec 22, 2017
19.90
20.20
19.65
20.00
385,066
+0.10(+0.50%)
Dec 21, 2017
20.10
20.25
19.20
19.90
734,866
-0.15(-0.75%)
Dec 20, 2017
20.50
20.75
19.85
20.05
494,247
-0.30(-1.47%)
Dec 19, 2017
20.80
21.10
20.30
20.35
371,222
-0.35(-1.69%)
Dec 18, 2017
20.50
21.10
20.45
20.70
454,631
+0.55(+2.73%)
Dec 15, 2017
19.70
20.25
19.65
20.15
1,057,578
+0.45(+2.28%)
Dec 14, 2017
20.15
20.65
19.60
19.70
573,009
-0.20(-1.01%)
Dec 13, 2017
19.35
20.10
19.32
19.90
988,407
+0.55(+2.84%)
Dec 12, 2017
19.90
20.05
19.30
19.35
694,214
-0.65(-3.25%)
Dec 11, 2017
19.30
20.20
19.27
20.00
653,957
+0.70(+3.63%)
Dec 08, 2017
20.50
20.60
19.25
19.30
640,279
-0.95(-4.69%)
Dec 07, 2017
19.55
20.60
19.50
20.25
986,526
+0.70(+3.58%)
Dec 06, 2017
19.35
19.75
19.13
19.55
617,215
+0.05(+0.26%)
Dec 05, 2017
19.30
20.00
18.80
19.50
774,786
+0.00(+0.00%)
Dec 04, 2017
20.45
20.85
19.20
19.50
866,331
-0.65(-3.23%)
Dec 01, 2017
20.45
20.70
19.50
20.15
806,754
-0.30(-1.47%)
Nov 30, 2017
20.10
21.05
20.05
20.45
1,044,875
+0.60(+3.02%)
Nov 29, 2017
21.40
21.45
19.60
19.85
1,603,982
-1.60(-7.46%)
Nov 28, 2017
22.15
22.60
20.95
21.45
1,305,355
-0.65(-2.94%)
Nov 27, 2017
22.75
23.05
21.75
22.10
1,018,243
-0.70(-3.07%)
Nov 24, 2017
22.85
23.00
22.30
22.80
393,692
+0.20(+0.88%)
Nov 22, 2017
23.50
23.70
22.25
22.60
1,277,442
-0.65(-2.80%)
Nov 21, 2017
22.20
23.30
21.83
23.25
1,237,931
+1.30(+5.92%)
Nov 20, 2017
21.75
22.15
21.60
21.95
1,103,714
+0.50(+2.33%)
Nov 17, 2017
21.65
21.80
21.15
21.45
851,141
+0.05(+0.23%)
Nov 16, 2017
21.55
21.95
21.05
21.40
1,449,604
+0.55(+2.64%)
Nov 15, 2017
20.10
21.15
19.95
20.85
1,240,180
+0.70(+3.47%)
Nov 14, 2017
20.10
20.95
19.65
20.15
1,256,907
+0.30(+1.51%)
Nov 13, 2017
19.50
20.43
19.23
19.85
1,505,844
+0.60(+3.12%)
Nov 10, 2017
18.70
19.81
18.40
19.25
1,335,965
+0.50(+2.67%)
Nov 09, 2017
18.90
19.60
18.45
18.75
834,581
-0.45(-2.34%)
Nov 08, 2017
19.05
19.25
18.80
19.20
625,587
+0.10(+0.52%)
Nov 07, 2017
18.95
19.60
18.70
19.10
1,315,447
+0.25(+1.33%)
Nov 06, 2017
18.00
19.00
18.00
18.85
1,297,450
+0.45(+2.45%)
Nov 03, 2017
19.10
19.20
17.85
18.40
1,556,726
-0.45(-2.39%)
Nov 02, 2017
17.00
19.38
16.25
18.85
3,524,197
+3.15(+20.06%)
Nov 01, 2017
15.90
16.14
14.85
15.70
1,057,068
+0.05(+0.32%)
Oct 31, 2017
17.00
17.00
15.35
15.65
1,227,285
-1.15(-6.85%)
Oct 30, 2017
16.50
17.00
16.07
16.80
1,005,415
+0.50(+3.07%)
Oct 27, 2017
16.30
16.31
15.53
16.30
989,269
+0.58(+3.66%)
Oct 26, 2017
14.75
16.39
14.50
15.72
1,455,959
+1.22(+8.45%)
Oct 25, 2017
17.60
17.70
14.15
14.50
2,676,737
-2.95(-16.91%)
Oct 24, 2017
17.50
18.20
17.40
17.45
1,047,387
+0.05(+0.29%)
Oct 23, 2017
17.25
17.75
17.20
17.40
490,272
+0.25(+1.46%)
Oct 20, 2017
16.40
17.50
16.38
17.15
703,130
+0.85(+5.21%)
Oct 19, 2017
16.70
16.80
16.00
16.30
441,152
-0.05(-0.31%)
Oct 18, 2017
16.00
16.75
15.95
16.35
467,434
+0.50(+3.15%)
Oct 17, 2017
16.10
16.40
15.70
15.85
582,335
-0.10(-0.63%)
Oct 16, 2017
15.65
16.10
15.05
15.95
557,586
+0.25(+1.59%)
Oct 13, 2017
16.20
16.40
15.70
15.70
335,025
-0.30(-1.88%)
Oct 12, 2017
15.85
16.00
15.69
16.00
329,758
+0.15(+0.95%)
Oct 11, 2017
15.95
16.30
15.65
15.85
538,452
-0.20(-1.25%)
Oct 10, 2017
16.40
16.50
15.70
16.05
777,586
-0.35(-2.13%)
Oct 09, 2017
16.40
17.20
16.15
16.40
1,015,080
+0.20(+1.23%)
Oct 06, 2017
16.40
16.64
15.95
16.20
555,371
-0.25(-1.52%)
Oct 05, 2017
16.50
16.85
16.30
16.45
722,853
+0.10(+0.61%)
Oct 04, 2017
15.95
16.55
15.85
16.35
734,919
+0.45(+2.83%)
Oct 03, 2017
15.85
16.20
15.70
15.90
523,453
+0.15(+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
.