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 (%)
Sep 30, 2010
4.880
5.000
4.660
4.790
428,475
-0.06(-1.24%)
Sep 29, 2010
4.890
4.930
4.750
4.850
497,666
-0.04(-0.82%)
Sep 28, 2010
4.790
5.070
4.550
4.890
976,765
+0.09(+1.87%)
Sep 27, 2010
4.350
4.880
4.251
4.800
982,430
+0.45(+10.44%)
Sep 24, 2010
4.180
4.390
4.070
4.346
818,802
+0.30(+7.32%)
Sep 23, 2010
3.860
4.170
3.770
4.050
671,110
+0.16(+4.11%)
Sep 22, 2010
3.950
3.950
3.800
3.890
220,326
-0.07(-1.77%)
Sep 21, 2010
3.950
4.020
3.900
3.960
417,579
+0.03(+0.76%)
Sep 20, 2010
3.900
3.930
3.790
3.930
226,453
+0.13(+3.42%)
Sep 17, 2010
3.840
3.910
3.780
3.800
232,889
-0.05(-1.30%)
Sep 15, 2010
3.950
3.990
3.750
3.850
338,143
-0.05(-1.28%)
Sep 14, 2010
3.900
4.060
3.810
3.900
909,485
+0.00(+0.00%)
Sep 13, 2010
3.690
3.910
3.660
3.900
603,690
+0.23(+6.27%)
Sep 10, 2010
3.690
3.700
3.620
3.670
237,077
+0.01(+0.27%)
Sep 09, 2010
3.670
3.780
3.570
3.660
293,825
-0.01(-0.27%)
Sep 08, 2010
3.650
3.800
3.650
3.670
483,485
+0.05(+1.38%)
Sep 07, 2010
3.650
3.800
3.550
3.620
750,315
-0.02(-0.55%)
Sep 03, 2010
3.550
3.650
3.450
3.640
622,619
+0.11(+3.12%)
Sep 02, 2010
3.440
3.540
3.370
3.530
274,021
+0.09(+2.62%)
Sep 01, 2010
3.450
3.480
3.360
3.440
461,211
+0.00(+0.00%)
Aug 31, 2010
3.410
3.489
3.310
3.440
502,539
+0.00(+0.00%)
Aug 30, 2010
3.260
3.700
3.260
3.440
1,124,444
+0.21(+6.50%)
Aug 27, 2010
3.180
3.230
3.050
3.230
275,464
+0.04(+1.25%)
Aug 26, 2010
3.150
3.260
3.050
3.190
407,238
+0.02(+0.63%)
Aug 25, 2010
3.800
3.800
3.160
3.170
1,388,263
-0.52(-14.09%)
Aug 24, 2010
3.050
3.800
2.790
3.690
2,848,731
+0.59(+19.03%)
Aug 23, 2010
3.050
3.100
2.920
3.100
170,846
+0.05(+1.64%)
Aug 20, 2010
3.190
3.190
2.950
3.050
250,095
-0.17(-5.28%)
Aug 19, 2010
3.250
3.269
3.120
3.220
184,571
-0.06(-1.83%)
Aug 18, 2010
3.260
3.300
3.230
3.280
106,820
+0.00(+0.00%)
Aug 17, 2010
3.350
3.390
3.250
3.280
205,022
-0.07(-2.09%)
Aug 16, 2010
3.270
3.380
3.240
3.350
124,354
+0.04(+1.21%)
Aug 13, 2010
3.340
3.340
3.200
3.310
180,255
-0.06(-1.78%)
Aug 12, 2010
3.290
3.420
3.050
3.370
360,346
-0.02(-0.59%)
Aug 11, 2010
3.250
3.480
3.250
3.390
377,209
-0.10(-2.80%)
Aug 10, 2010
3.350
3.500
3.230
3.488
354,062
+0.14(+4.11%)
Aug 09, 2010
3.440
3.500
3.220
3.350
278,816
-0.06(-1.76%)
Aug 06, 2010
3.220
3.450
3.090
3.410
316,345
+0.20(+6.23%)
Aug 05, 2010
3.060
3.220
3.030
3.210
182,914
+0.08(+2.56%)
Aug 04, 2010
3.280
3.300
3.090
3.130
359,122
-0.17(-5.15%)
Aug 03, 2010
3.330
3.330
3.210
3.300
242,997
-0.03(-0.90%)
Aug 02, 2010
3.420
3.550
3.210
3.330
618,887
-0.07(-2.06%)
Jul 30, 2010
3.420
3.421
3.060
3.400
382,057
+0.04(+1.19%)
Jul 29, 2010
3.200
3.480
3.180
3.360
838,378
+0.19(+5.99%)
Jul 28, 2010
2.950
3.190
2.860
3.170
475,144
+0.18(+6.02%)
Jul 27, 2010
2.950
3.050
2.918
2.990
200,647
+0.06(+2.05%)
Jul 26, 2010
2.790
2.950
2.720
2.930
275,531
+0.13(+4.64%)
Jul 23, 2010
2.750
2.840
2.740
2.800
40,978
+0.02(+0.72%)
Jul 22, 2010
2.820
2.850
2.670
2.780
133,134
-0.02(-0.71%)
Jul 21, 2010
2.860
2.900
2.747
2.800
180,071
+0.06(+2.19%)
Jul 20, 2010
2.690
2.740
2.630
2.740
60,333
+0.00(+0.00%)
Jul 19, 2010
2.770
2.800
2.560
2.740
267,093
+0.13(+4.98%)
Jul 16, 2010
2.660
2.880
2.610
2.610
371,595
-0.13(-4.74%)
Jul 15, 2010
2.850
2.850
2.700
2.740
68,407
-0.10(-3.52%)
Jul 14, 2010
2.850
2.890
2.790
2.840
78,144
-0.05(-1.73%)
Jul 13, 2010
2.930
2.940
2.740
2.890
326,459
+0.06(+2.12%)
Jul 12, 2010
2.880
2.880
2.750
2.830
101,337
-0.08(-2.75%)
Jul 09, 2010
2.800
2.940
2.800
2.910
163,757
+0.17(+6.20%)
Jul 08, 2010
2.740
2.760
2.680
2.740
72,301
+0.05(+1.85%)
Jul 07, 2010
2.660
2.740
2.640
2.690
80,137
-0.05(-1.82%)
Jul 06, 2010
2.830
2.889
2.610
2.740
122,395
-0.02(-0.72%)
Jul 02, 2010
2.500
2.800
2.420
2.760
229,898
+0.26(+10.40%)
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
.