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 (%)
May 31, 2013
5.110
5.180
5.050
5.050
461,527
-0.06(-1.17%)
May 30, 2013
5.050
5.136
4.980
5.110
708,841
+0.05(+0.99%)
May 29, 2013
5.060
5.150
5.030
5.060
418,579
+0.00(+0.00%)
May 28, 2013
5.060
5.230
5.030
5.060
794,987
+0.04(+0.80%)
May 24, 2013
5.030
5.130
5.000
5.020
0
-0.02(-0.40%)
May 23, 2013
5.140
5.240
4.960
5.040
0
-0.09(-1.75%)
May 22, 2013
5.040
5.490
5.030
5.130
3,139,067
+0.10(+1.99%)
May 21, 2013
5.030
5.079
4.980
5.030
590,227
+0.03(+0.60%)
May 20, 2013
5.010
5.030
4.940
5.000
0
-0.03(-0.60%)
May 17, 2013
5.060
5.110
5.000
5.030
0
-0.02(-0.40%)
May 16, 2013
5.070
5.110
5.000
5.050
418,872
+0.00(+0.00%)
May 15, 2013
5.160
5.160
5.000
5.050
0
+0.04(+0.80%)
May 13, 2013
5.250
5.290
4.970
5.010
0
-0.23(-4.39%)
May 10, 2013
5.110
5.300
5.060
5.240
0
+0.14(+2.75%)
May 09, 2013
4.950
5.125
4.920
5.100
0
+0.14(+2.82%)
May 08, 2013
5.020
5.022
4.870
4.960
0
-0.06(-1.20%)
May 07, 2013
4.870
5.040
4.750
5.020
0
+0.16(+3.29%)
May 06, 2013
5.100
5.150
4.750
4.860
3,082,308
-0.14(-2.80%)
May 03, 2013
5.030
6.880
4.950
5.000
0
-1.88(-27.33%)
May 02, 2013
6.610
6.890
6.500
6.880
981,900
+0.28(+4.24%)
May 01, 2013
6.790
6.820
6.540
6.600
0
-0.17(-2.51%)
Apr 30, 2013
6.710
6.790
6.600
6.770
0
+0.08(+1.20%)
Apr 29, 2013
6.850
6.900
6.650
6.690
639,344
-0.14(-2.05%)
Apr 26, 2013
6.820
6.930
6.812
6.830
519,778
-0.03(-0.44%)
Apr 25, 2013
6.860
6.949
6.780
6.860
514,360
+0.00(+0.00%)
Apr 24, 2013
6.900
6.920
6.700
6.860
507,909
+0.06(+0.88%)
Apr 23, 2013
6.490
6.960
6.490
6.800
564,442
+0.33(+5.13%)
Apr 22, 2013
6.600
6.670
6.300
6.468
958,199
-0.13(-2.00%)
Apr 19, 2013
6.700
6.750
6.570
6.600
439,193
-0.09(-1.35%)
Apr 18, 2013
6.910
7.000
6.610
6.690
666,097
-0.16(-2.34%)
Apr 17, 2013
7.190
7.240
6.800
6.850
834,328
-0.40(-5.52%)
Apr 16, 2013
7.420
7.420
7.152
7.250
554,601
-0.16(-2.16%)
Apr 15, 2013
7.440
7.470
7.180
7.410
598,757
-0.04(-0.54%)
Apr 12, 2013
7.350
7.450
7.251
7.450
221,487
+0.09(+1.22%)
Apr 11, 2013
7.390
7.480
7.280
7.360
330,463
-0.03(-0.41%)
Apr 10, 2013
7.250
7.420
7.180
7.390
459,306
+0.13(+1.79%)
Apr 09, 2013
7.460
7.480
7.260
7.260
284,767
-0.20(-2.68%)
Apr 08, 2013
7.360
7.525
7.260
7.460
400,871
+0.14(+1.91%)
Apr 05, 2013
7.200
7.450
7.160
7.320
446,136
+0.02(+0.27%)
Apr 04, 2013
7.170
7.300
7.110
7.300
362,785
+0.12(+1.67%)
Apr 03, 2013
7.170
7.215
7.070
7.180
321,260
+0.02(+0.28%)
Apr 02, 2013
7.290
7.300
7.144
7.160
336,683
-0.08(-1.10%)
Apr 01, 2013
7.300
7.420
7.120
7.240
469,287
-0.04(-0.55%)
Mar 28, 2013
7.320
7.470
7.130
7.280
695,818
-0.02(-0.27%)
Mar 27, 2013
7.410
7.440
7.250
7.300
444,468
-0.16(-2.14%)
Mar 26, 2013
7.630
7.660
7.320
7.460
583,519
-0.12(-1.58%)
Mar 25, 2013
7.920
7.920
7.500
7.580
551,020
-0.29(-3.68%)
Mar 22, 2013
7.810
7.950
7.730
7.870
833,279
+0.09(+1.16%)
Mar 21, 2013
7.710
7.850
7.690
7.780
558,781
+0.06(+0.78%)
Mar 20, 2013
7.720
7.820
7.620
7.720
401,746
+0.06(+0.78%)
Mar 19, 2013
7.680
8.000
7.580
7.660
1,511,871
-0.02(-0.26%)
Mar 18, 2013
7.440
7.700
7.430
7.680
538,705
+0.18(+2.40%)
Mar 15, 2013
7.550
7.700
7.430
7.500
587,055
-0.05(-0.66%)
Mar 14, 2013
7.600
7.630
7.420
7.550
407,426
-0.05(-0.66%)
Mar 13, 2013
7.660
7.750
7.580
7.600
408,282
-0.08(-1.04%)
Mar 12, 2013
7.690
7.800
7.470
7.680
707,960
-0.03(-0.39%)
Mar 11, 2013
7.500
7.750
7.420
7.710
928,447
+0.19(+2.53%)
Mar 08, 2013
7.660
7.660
7.330
7.520
720,025
-0.13(-1.70%)
Mar 07, 2013
7.140
7.650
7.140
7.650
1,303,733
+0.49(+6.84%)
Mar 06, 2013
7.060
7.210
7.060
7.160
803,987
+0.11(+1.56%)
Mar 05, 2013
7.510
7.510
7.000
7.050
1,123,562
-0.41(-5.50%)
Mar 04, 2013
7.360
7.520
7.350
7.460
562,061
+0.06(+0.81%)
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
.