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 (%)
Aug 30, 2013
4.570
4.590
4.450
4.450
0
-0.13(-2.84%)
Aug 29, 2013
4.450
4.650
4.440
4.580
282,350
+0.12(+2.69%)
Aug 28, 2013
4.490
4.545
4.450
4.460
0
-0.04(-0.89%)
Aug 27, 2013
4.580
4.590
4.450
4.500
469,538
-0.11(-2.39%)
Aug 26, 2013
4.610
4.680
4.600
4.610
0
-0.02(-0.43%)
Aug 23, 2013
4.620
4.690
4.610
4.630
0
+0.01(+0.22%)
Aug 22, 2013
4.550
4.670
4.550
4.620
163,623
+0.07(+1.54%)
Aug 21, 2013
4.620
4.700
4.540
4.550
0
-0.08(-1.73%)
Aug 20, 2013
4.550
4.700
4.530
4.630
299,656
+0.07(+1.54%)
Aug 19, 2013
4.670
4.730
4.530
4.560
340,911
-0.10(-2.15%)
Aug 16, 2013
4.770
4.826
4.630
4.660
0
-0.14(-2.92%)
Aug 15, 2013
4.650
4.830
4.570
4.800
488,623
+0.11(+2.35%)
Aug 14, 2013
4.780
4.850
4.690
4.690
498,737
-0.11(-2.29%)
Aug 13, 2013
4.950
4.988
4.785
4.800
566,949
-0.16(-3.23%)
Aug 12, 2013
4.960
5.015
4.910
4.960
326,522
-0.01(-0.20%)
Aug 09, 2013
4.940
5.000
4.850
4.970
397,329
+0.04(+0.81%)
Aug 08, 2013
4.850
4.970
4.820
4.930
547,095
+0.14(+2.92%)
Aug 07, 2013
4.910
4.910
4.790
4.790
394,728
-0.11(-2.24%)
Aug 06, 2013
5.030
5.030
4.760
4.900
789,704
-0.11(-2.20%)
Aug 05, 2013
4.950
5.040
4.950
5.010
884,140
+0.08(+1.62%)
Aug 02, 2013
4.790
5.060
4.750
4.930
1,445,938
+0.19(+4.01%)
Aug 01, 2013
4.530
4.770
4.530
4.740
1,025,919
+0.21(+4.64%)
Jul 31, 2013
4.610
4.620
4.430
4.530
0
-0.06(-1.31%)
Jul 30, 2013
4.610
4.730
4.565
4.590
0
-0.02(-0.43%)
Jul 29, 2013
4.830
4.850
4.550
4.610
0
-0.24(-4.95%)
Jul 26, 2013
4.850
4.880
4.810
4.850
0
-0.02(-0.41%)
Jul 25, 2013
4.810
4.940
4.800
4.870
0
+0.05(+1.04%)
Jul 24, 2013
4.960
4.980
4.810
4.820
556,441
-0.12(-2.43%)
Jul 23, 2013
4.930
4.950
4.890
4.940
0
+0.00(+0.00%)
Jul 22, 2013
4.720
4.950
4.720
4.940
0
+0.22(+4.66%)
Jul 19, 2013
4.810
4.830
4.680
4.720
928,474
-0.14(-2.88%)
Jul 18, 2013
4.850
4.880
4.663
4.860
0
-0.04(-0.82%)
Jul 17, 2013
5.080
5.080
4.890
4.900
3,769,533
-0.96(-16.38%)
Jul 16, 2013
5.780
5.930
5.720
5.860
570,055
+0.07(+1.21%)
Jul 15, 2013
5.360
5.790
5.360
5.790
0
+0.44(+8.22%)
Jul 12, 2013
5.360
5.480
5.330
5.350
0
-0.07(-1.29%)
Jul 11, 2013
5.590
5.600
5.365
5.420
0
-0.14(-2.52%)
Jul 10, 2013
5.500
5.570
5.479
5.560
0
+0.05(+0.91%)
Jul 09, 2013
5.530
5.690
5.480
5.510
0
-0.02(-0.36%)
Jul 08, 2013
5.480
5.640
5.480
5.530
0
+0.06(+1.10%)
Jul 05, 2013
5.500
5.580
5.440
5.470
0
+0.04(+0.74%)
Jul 03, 2013
5.460
5.590
5.370
5.430
0
-0.07(-1.27%)
Jul 02, 2013
5.480
5.620
5.420
5.500
0
-0.01(-0.18%)
Jul 01, 2013
5.370
5.640
5.330
5.510
0
+0.16(+2.99%)
Jun 28, 2013
5.210
5.360
5.210
5.350
2,032,810
+0.11(+2.10%)
Jun 26, 2013
5.370
5.450
5.150
5.240
0
-0.10(-1.87%)
Jun 25, 2013
5.150
5.460
5.100
5.340
0
+0.21(+4.09%)
Jun 24, 2013
5.010
5.195
5.000
5.130
0
+0.02(+0.39%)
Jun 21, 2013
5.280
5.420
4.980
5.110
1,110,422
-0.21(-3.95%)
Jun 20, 2013
5.510
5.520
5.280
5.320
0
-0.22(-3.97%)
Jun 19, 2013
5.510
5.670
5.500
5.540
0
+0.03(+0.54%)
Jun 18, 2013
5.580
5.630
5.430
5.510
0
-0.08(-1.43%)
Jun 17, 2013
5.600
5.670
5.500
5.590
0
+0.05(+0.90%)
Jun 14, 2013
5.780
5.790
5.520
5.540
0
-0.24(-4.15%)
Jun 13, 2013
5.410
5.860
5.310
5.780
1,169,157
+0.39(+7.24%)
Jun 12, 2013
5.340
5.590
5.309
5.390
814,447
+0.10(+1.89%)
Jun 11, 2013
5.260
5.400
5.120
5.290
532,659
+0.01(+0.19%)
Jun 10, 2013
5.170
5.350
5.160
5.280
0
+0.11(+2.13%)
Jun 07, 2013
5.110
5.240
5.080
5.170
0
+0.10(+1.97%)
Jun 06, 2013
5.070
5.160
5.000
5.070
480,197
+0.00(+0.00%)
Jun 05, 2013
5.100
5.250
5.070
5.070
0
-0.04(-0.78%)
Jun 04, 2013
5.080
5.150
5.050
5.110
0
+0.03(+0.59%)
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
.