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, 2018
9.360
9.790
9.070
9.780
418,200
+0.46(+4.94%)
Dec 28, 2018
9.060
9.540
9.060
9.320
294,300
+0.29(+3.21%)
Dec 27, 2018
8.880
9.240
8.640
9.030
231,370
-0.07(-0.77%)
Dec 26, 2018
8.340
9.110
8.340
9.100
634,711
+0.86(+10.44%)
Dec 24, 2018
8.500
8.740
7.960
8.240
197,200
-0.39(-4.52%)
Dec 21, 2018
9.020
9.130
8.550
8.630
606,900
-0.38(-4.22%)
Dec 20, 2018
9.200
9.420
8.850
9.010
417,595
-0.19(-2.01%)
Dec 19, 2018
9.730
9.860
9.030
9.195
318,177
-0.58(-5.98%)
Dec 18, 2018
9.720
10.05
9.710
9.780
311,343
+0.23(+2.41%)
Dec 17, 2018
9.750
9.950
9.500
9.550
594,118
-0.20(-2.05%)
Dec 14, 2018
9.530
9.820
9.530
9.750
349,400
+0.09(+0.93%)
Dec 13, 2018
9.640
9.680
9.370
9.660
262,902
+0.03(+0.31%)
Dec 12, 2018
9.830
10.02
9.620
9.630
265,967
-0.05(-0.52%)
Dec 11, 2018
9.880
10.17
9.590
9.680
340,314
-0.03(-0.31%)
Dec 10, 2018
9.840
9.900
9.560
9.710
320,677
-0.08(-0.82%)
Dec 07, 2018
10.17
10.35
9.780
9.790
227,300
-0.42(-4.11%)
Dec 06, 2018
10.20
10.51
9.950
10.21
286,850
-0.12(-1.16%)
Dec 04, 2018
11.01
11.09
10.29
10.33
292,300
-0.72(-6.52%)
Dec 03, 2018
10.30
11.14
10.26
11.05
515,197
+1.00(+9.95%)
Nov 30, 2018
9.670
10.24
9.640
10.05
530,900
+0.41(+4.25%)
Nov 29, 2018
9.680
9.840
9.540
9.640
186,184
-0.13(-1.33%)
Nov 28, 2018
9.880
10.01
9.540
9.770
421,820
-0.03(-0.31%)
Nov 27, 2018
10.13
10.24
9.670
9.800
303,063
-0.44(-4.30%)
Nov 26, 2018
10.80
10.80
10.10
10.24
315,967
-0.40(-3.76%)
Nov 23, 2018
10.38
10.81
10.38
10.64
82,300
+0.18(+1.72%)
Nov 21, 2018
10.46
10.46
10.46
0
+0.37(+3.67%)
Nov 20, 2018
9.610
10.30
9.610
10.09
294,358
-0.22(-2.13%)
Nov 19, 2018
10.62
10.88
10.25
10.31
277,491
-0.38(-3.55%)
Nov 16, 2018
10.49
10.74
10.15
10.69
423,900
+0.02(+0.19%)
Nov 15, 2018
10.58
10.76
10.44
10.67
297,495
-0.02(-0.19%)
Nov 14, 2018
10.90
11.01
10.64
10.69
313,252
-0.13(-1.20%)
Nov 13, 2018
10.78
11.00
10.52
10.82
298,568
+0.10(+0.93%)
Nov 12, 2018
11.29
11.29
10.71
10.72
298,620
-0.74(-6.46%)
Nov 09, 2018
11.57
11.61
11.23
11.46
348,300
-0.18(-1.55%)
Nov 08, 2018
11.34
11.88
11.29
11.64
408,357
+0.25(+2.19%)
Nov 07, 2018
11.97
12.32
10.61
11.39
1,198,774
-0.86(-7.02%)
Nov 06, 2018
11.98
12.37
11.61
12.25
269,704
+0.20(+1.66%)
Nov 05, 2018
12.64
12.65
11.99
12.05
227,390
-0.58(-4.59%)
Nov 02, 2018
13.09
13.09
12.38
12.63
288,300
-0.34(-2.62%)
Nov 01, 2018
12.16
13.06
12.16
12.97
308,785
+0.86(+7.10%)
Oct 31, 2018
12.08
12.21
11.86
12.11
251,612
+0.28(+2.37%)
Oct 30, 2018
11.77
12.06
11.63
11.83
404,692
+0.00(+0.00%)
Oct 29, 2018
12.20
12.27
11.75
11.83
291,644
-0.22(-1.83%)
Oct 26, 2018
11.72
12.18
11.56
12.05
286,000
+0.11(+0.92%)
Oct 25, 2018
11.54
12.13
11.53
11.94
496,161
+0.48(+4.19%)
Oct 24, 2018
12.34
12.53
11.35
11.46
658,751
-0.90(-7.28%)
Oct 23, 2018
11.98
12.46
11.55
12.36
321,054
+0.16(+1.31%)
Oct 22, 2018
12.35
12.58
12.04
12.20
339,973
-0.17(-1.37%)
Oct 19, 2018
13.09
13.21
12.29
12.37
324,600
-0.71(-5.43%)
Oct 18, 2018
13.37
13.58
13.07
13.08
203,500
-0.37(-2.75%)
Oct 17, 2018
13.77
13.77
13.32
13.45
160,612
-0.32(-2.32%)
Oct 16, 2018
13.56
13.81
13.33
13.77
266,040
+0.29(+2.15%)
Oct 15, 2018
13.25
13.68
13.02
13.48
155,513
+0.19(+1.43%)
Oct 12, 2018
13.64
13.66
13.03
13.29
265,300
-0.05(-0.37%)
Oct 11, 2018
13.18
13.79
13.10
13.34
284,582
+0.09(+0.68%)
Oct 10, 2018
13.98
13.98
13.19
13.25
278,757
-0.82(-5.83%)
Oct 09, 2018
14.19
14.45
13.90
14.07
287,403
-0.14(-0.99%)
Oct 08, 2018
13.99
14.27
13.87
14.21
231,240
+0.19(+1.36%)
Oct 05, 2018
14.04
14.20
13.76
14.02
307,400
+0.04(+0.29%)
Oct 04, 2018
13.70
14.24
13.32
13.98
809,886
+0.26(+1.90%)
Oct 03, 2018
13.79
14.25
13.34
13.72
658,789
-0.08(-0.58%)
Oct 02, 2018
14.54
14.54
13.75
13.80
328,892
-0.75(-5.15%)
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
.