Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 4.180 4.250 3.690 3.830 1,145,701 -0.29(-7.04%)
Nov 27, 2020 4.010 4.185 3.760 4.120 1,704,700 +0.11(+2.74%)
Nov 25, 2020 3.740 4.030 3.590 4.010 1,600,700 +0.28(+7.51%)
Nov 24, 2020 3.560 3.780 3.480 3.730 1,282,157 +0.23(+6.57%)
Nov 23, 2020 3.260 3.550 3.260 3.500 1,361,111 +0.22(+6.71%)
Nov 20, 2020 3.250 3.315 3.170 3.280 620,800 +0.02(+0.61%)
Nov 19, 2020 3.220 3.300 3.190 3.260 228,993 +0.03(+0.93%)
Nov 18, 2020 3.270 3.330 3.170 3.230 545,134 +0.01(+0.31%)
Nov 17, 2020 3.350 3.370 3.180 3.220 537,190 -0.12(-3.59%)
Nov 16, 2020 3.430 3.475 3.310 3.340 348,331 -0.03(-0.89%)
Nov 13, 2020 3.410 3.450 3.360 3.370 297,500 +0.01(+0.30%)
Nov 12, 2020 3.310 3.450 3.250 3.360 475,563 +0.04(+1.20%)
Nov 11, 2020 3.320 3.390 3.260 3.320 265,073 -0.01(-0.30%)
Nov 10, 2020 3.500 3.590 3.230 3.330 992,466 -0.07(-2.06%)
Nov 09, 2020 3.280 3.530 3.220 3.400 1,111,233 +0.19(+5.92%)
Nov 06, 2020 3.190 3.280 3.110 3.210 434,000 +0.01(+0.31%)
Nov 05, 2020 3.090 3.261 3.090 3.200 469,380 +0.10(+3.23%)
Nov 04, 2020 2.970 3.105 2.910 3.100 362,145 +0.12(+4.03%)
Nov 03, 2020 2.900 3.000 2.870 2.980 374,861 +0.12(+4.20%)
Nov 02, 2020 2.850 2.900 2.800 2.860 246,593 +0.01(+0.35%)
Oct 30, 2020 2.870 2.890 2.730 2.850 525,100 -0.03(-1.04%)
Oct 29, 2020 2.870 2.920 2.810 2.880 290,388 +0.03(+1.05%)
Oct 28, 2020 2.860 2.890 2.760 2.850 567,348 -0.05(-1.72%)
Oct 27, 2020 2.960 3.045 2.900 2.900 421,319 -0.07(-2.36%)
Oct 26, 2020 2.990 3.030 2.930 2.970 411,156 -0.04(-1.33%)
Oct 23, 2020 3.040 3.160 3.010 3.010 360,200 -0.02(-0.66%)
Oct 22, 2020 3.020 3.090 2.990 3.030 325,162 +0.01(+0.33%)
Oct 21, 2020 3.070 3.100 2.990 3.020 305,201 -0.05(-1.63%)
Oct 20, 2020 3.080 3.150 3.030 3.070 368,557 -0.01(-0.32%)
Oct 19, 2020 3.100 3.160 3.040 3.080 387,917 +0.00(+0.00%)
Oct 16, 2020 3.120 3.150 3.055 3.080 345,700 -0.04(-1.28%)
Oct 15, 2020 3.090 3.150 3.080 3.120 229,759 -0.01(-0.32%)
Oct 14, 2020 3.100 3.210 3.060 3.130 639,674 +0.07(+2.29%)
Oct 13, 2020 3.180 3.350 3.050 3.060 1,522,901 -0.08(-2.55%)
Oct 12, 2020 3.320 3.320 3.070 3.140 744,667 -0.13(-3.98%)
Oct 09, 2020 3.130 3.300 3.090 3.270 1,475,100 +0.16(+5.14%)
Oct 08, 2020 3.100 3.140 3.060 3.110 408,771 +0.07(+2.30%)
Oct 07, 2020 2.970 3.040 2.935 3.040 275,055 +0.08(+2.70%)
Oct 06, 2020 3.010 3.058 2.950 2.960 363,868 -0.03(-1.00%)
Oct 05, 2020 3.100 3.120 2.840 2.990 808,405 -0.07(-2.29%)
Oct 02, 2020 2.800 3.130 2.760 3.060 1,483,300 +0.21(+7.37%)
Oct 01, 2020 2.810 2.900 2.720 2.850 899,075 +0.05(+1.79%)
Sep 30, 2020 2.910 2.940 2.800 2.800 830,262 -0.18(-6.04%)
Sep 29, 2020 2.950 3.260 2.890 2.980 1,881,587 +0.03(+1.02%)
Sep 28, 2020 3.100 3.130 2.880 2.950 631,179 -0.14(-4.53%)
Sep 25, 2020 2.850 3.120 2.825 3.090 1,591,800 +0.25(+8.80%)
Sep 24, 2020 2.910 2.920 2.780 2.840 342,454 -0.07(-2.41%)
Sep 23, 2020 2.960 3.070 2.820 2.910 554,402 -0.05(-1.69%)
Sep 22, 2020 2.970 3.000 2.925 2.960 285,681 -0.01(-0.34%)
Sep 21, 2020 3.030 3.040 2.940 2.970 308,060 -0.13(-4.19%)
Sep 18, 2020 3.110 3.150 3.030 3.100 371,700 -0.02(-0.64%)
Sep 17, 2020 3.100 3.200 3.050 3.120 560,659 +0.06(+1.96%)
Sep 16, 2020 3.040 3.140 3.000 3.060 314,346 +0.02(+0.66%)
Sep 15, 2020 3.010 3.050 2.980 3.040 414,972 +0.03(+1.00%)
Sep 14, 2020 3.040 3.135 2.970 3.010 530,696 +0.00(+0.00%)
Sep 11, 2020 3.060 3.071 2.910 3.010 686,000 -0.06(-1.95%)
Sep 10, 2020 3.130 3.200 3.060 3.070 406,109 -0.06(-1.92%)
Sep 09, 2020 3.200 3.210 3.120 3.130 277,521 -0.04(-1.26%)
Sep 08, 2020 3.180 3.280 3.130 3.170 507,620 -0.06(-1.86%)
Sep 04, 2020 3.320 3.340 3.150 3.230 688,500 -0.08(-2.42%)
Sep 03, 2020 3.270 3.380 3.230 3.310 602,170 +0.02(+0.61%)
Sep 02, 2020 3.400 3.450 3.230 3.290 621,627 -0.08(-2.37%)
Sep 01, 2020 3.180 3.400 3.150 3.370 841,243 +0.19(+5.97%)
Aug 31, 2020 3.200 3.240 3.090 3.180 633,603 +0.00(+0.00%)
Aug 28, 2020 3.200 3.230 3.120 3.180 723,900 +0.00(+0.00%)
Aug 27, 2020 3.440 3.440 3.070 3.180 1,925,793 +0.01(+0.32%)
Aug 26, 2020 3.290 3.340 3.160 3.170 738,247 -0.16(-4.80%)
Aug 25, 2020 3.390 3.390 3.160 3.330 718,711 -0.08(-2.35%)
Aug 24, 2020 3.470 3.470 3.325 3.410 787,104 -0.03(-0.87%)
Aug 21, 2020 3.530 3.570 3.360 3.440 2,414,200 -0.06(-1.71%)
Aug 20, 2020 3.670 3.680 3.475 3.500 972,240 -0.14(-3.85%)
Aug 19, 2020 3.500 3.780 3.500 3.640 2,280,488 +0.15(+4.30%)
Aug 18, 2020 3.490 3.601 3.450 3.490 702,081 +0.04(+1.16%)
Aug 17, 2020 3.810 3.810 3.400 3.450 1,498,890 -0.33(-8.73%)
Aug 14, 2020 3.580 3.870 3.355 3.780 2,730,000 +0.19(+5.29%)
Aug 13, 2020 3.440 3.730 3.440 3.590 1,103,673 +0.28(+8.46%)
Aug 12, 2020 3.440 3.580 3.290 3.310 559,542 -0.12(-3.50%)
Aug 11, 2020 3.530 3.740 3.330 3.430 1,100,518 -0.07(-2.00%)
Aug 10, 2020 3.960 4.010 3.350 3.500 1,860,762 -0.48(-12.06%)
Aug 07, 2020 3.270 4.126 3.270 3.980 3,983,900 +0.74(+22.84%)
Aug 06, 2020 3.520 3.700 3.200 3.240 1,274,533 -0.52(-13.83%)
Aug 05, 2020 3.200 4.160 3.120 3.760 5,876,865 +0.70(+22.88%)
Aug 04, 2020 2.930 3.150 2.930 3.060 867,088 +0.11(+3.73%)
Aug 03, 2020 2.850 3.050 2.790 2.950 827,869 +0.10(+3.51%)
Jul 31, 2020 2.770 2.850 2.658 2.850 442,200 +0.14(+5.17%)
Jul 30, 2020 2.820 2.820 2.700 2.710 842,676 -0.12(-4.24%)
Jul 29, 2020 2.820 2.900 2.770 2.830 872,234 +0.08(+2.91%)
Jul 28, 2020 2.900 2.900 2.750 2.750 632,995 -0.15(-5.17%)
Jul 27, 2020 2.950 2.970 2.870 2.900 292,926 -0.04(-1.36%)
Jul 24, 2020 3.000 3.038 2.880 2.940 544,100 -0.05(-1.67%)
Jul 23, 2020 2.990 3.100 2.950 2.990 476,047 +0.01(+0.34%)
Jul 22, 2020 3.050 3.190 2.970 2.980 496,063 -0.09(-2.93%)
Jul 21, 2020 3.000 3.070 2.963 3.070 562,301 +0.09(+3.02%)
Jul 20, 2020 3.000 3.000 2.890 2.980 451,096 +0.02(+0.68%)
Jul 17, 2020 3.020 3.020 2.950 2.960 180,900 -0.04(-1.33%)
Jul 16, 2020 2.970 3.090 2.920 3.000 367,760 +0.01(+0.33%)
Jul 15, 2020 2.930 3.050 2.870 2.990 620,592 +0.13(+4.55%)
Jul 14, 2020 2.920 2.920 2.780 2.860 666,568 -0.05(-1.72%)
Jul 13, 2020 3.100 3.130 2.900 2.910 1,152,932 -0.14(-4.59%)
Jul 10, 2020 2.940 3.055 2.862 3.050 1,246,300 +0.12(+4.10%)
Jul 09, 2020 3.010 3.040 2.880 2.930 784,547 -0.06(-2.01%)
Jul 08, 2020 3.000 3.090 2.940 2.990 494,283 -0.02(-0.66%)
Jul 07, 2020 3.050 3.080 2.955 3.010 506,901 -0.06(-1.95%)
Jul 06, 2020 3.150 3.260 3.060 3.070 1,097,972 +0.02(+0.66%)
Jul 02, 2020 3.100 3.175 3.030 3.050 557,500 +0.07(+2.35%)
Jul 01, 2020 3.140 3.170 2.960 2.980 665,772 -0.16(-5.10%)
Jun 30, 2020 3.030 3.270 2.990 3.140 1,325,475 +0.15(+5.02%)
Jun 29, 2020 2.900 3.070 2.800 2.990 822,999 +0.13(+4.55%)
Jun 26, 2020 2.990 3.030 2.786 2.860 4,208,400 -0.08(-2.72%)
Jun 25, 2020 3.070 3.100 2.810 2.940 1,612,621 -0.05(-1.67%)
Jun 24, 2020 3.110 3.120 2.900 2.990 1,264,885 -0.12(-3.86%)
Jun 23, 2020 3.020 3.230 2.960 3.110 1,021,642 +0.12(+4.01%)
Jun 22, 2020 3.170 3.170 2.900 2.990 688,073 -0.15(-4.78%)
Jun 19, 2020 3.010 3.200 2.880 3.140 1,280,700 +0.15(+5.02%)
Jun 18, 2020 3.030 3.060 2.900 2.990 617,794 -0.05(-1.64%)
Jun 17, 2020 3.170 3.170 3.000 3.040 513,909 -0.11(-3.49%)
Jun 16, 2020 3.370 3.380 3.090 3.150 506,894 +0.02(+0.64%)
Jun 15, 2020 3.080 3.180 3.005 3.130 827,400 -0.15(-4.57%)
Jun 12, 2020 3.470 3.470 3.080 3.280 778,500 +0.17(+5.47%)
Jun 11, 2020 3.300 3.520 3.050 3.110 771,336 -0.50(-13.85%)
Jun 10, 2020 3.890 4.050 3.480 3.610 1,083,669 -0.30(-7.67%)
Jun 09, 2020 3.830 4.100 3.700 3.910 1,057,805 -0.74(-15.91%)
Jun 08, 2020 3.360 4.600 3.320 4.650 2,894,370 +1.48(+46.68%)
Jun 05, 2020 3.060 3.280 3.050 3.170 1,095,900 +0.23(+7.82%)
Jun 04, 2020 3.000 3.090 2.920 2.940 573,763 -0.06(-2.00%)
Jun 03, 2020 2.930 3.090 2.920 3.000 553,494 +0.12(+4.17%)
Jun 02, 2020 2.780 2.975 2.780 2.880 449,447 +0.13(+4.73%)
Jun 01, 2020 2.880 2.980 2.750 2.750 890,862 -0.23(-7.87%)
May 29, 2020 3.000 3.010 2.720 2.985 896,000 -0.12(-3.71%)
May 28, 2020 3.210 3.240 3.040 3.100 1,001,438 -0.10(-3.13%)
May 27, 2020 3.210 3.290 3.090 3.200 745,812 +0.09(+2.89%)
May 26, 2020 3.100 3.210 3.070 3.110 508,355 +0.10(+3.32%)
May 22, 2020 2.980 3.090 2.870 3.010 361,300 +0.06(+2.03%)
May 21, 2020 2.930 3.050 2.890 2.950 186,102 +0.02(+0.68%)
May 20, 2020 2.920 3.020 2.890 2.930 194,760 +0.04(+1.38%)
May 19, 2020 2.920 3.010 2.860 2.890 256,839 -0.03(-1.03%)
May 18, 2020 2.980 3.050 2.890 2.920 389,036 +0.06(+2.10%)
May 15, 2020 2.810 2.910 2.780 2.860 196,600 +0.03(+1.06%)
May 14, 2020 2.820 2.890 2.620 2.830 222,599 +0.02(+0.71%)
May 13, 2020 3.000 3.000 2.710 2.810 486,209 -0.20(-6.64%)
May 12, 2020 2.950 3.110 2.900 3.010 306,925 +0.11(+3.79%)
May 11, 2020 3.130 3.130 2.900 2.900 430,593 -0.20(-6.45%)
May 08, 2020 3.140 3.170 3.070 3.100 254,600 -0.01(-0.32%)
May 07, 2020 3.090 3.150 3.010 3.110 167,536 +0.07(+2.30%)
May 06, 2020 3.090 3.170 2.980 3.040 198,810 -0.06(-1.94%)
May 05, 2020 3.200 3.370 3.075 3.100 239,834 -0.08(-2.52%)
May 04, 2020 3.180 3.230 3.060 3.180 167,360 -0.02(-0.63%)
May 01, 2020 3.290 3.290 3.130 3.200 421,200 -0.10(-3.03%)
Apr 30, 2020 3.400 3.435 3.255 3.300 454,236 -0.10(-2.94%)
Apr 29, 2020 3.490 3.510 3.380 3.400 494,574 +0.00(+0.00%)
Apr 28, 2020 3.490 3.510 3.280 3.400 311,434 +0.02(+0.59%)
Apr 27, 2020 3.400 3.410 3.340 3.380 432,586 +0.03(+0.90%)
Apr 24, 2020 3.350 3.370 3.240 3.350 188,300 +0.02(+0.60%)
Apr 23, 2020 3.370 3.430 3.300 3.330 269,836 -0.02(-0.60%)
Apr 22, 2020 3.430 3.430 3.300 3.350 219,094 +0.01(+0.30%)
Apr 21, 2020 3.190 3.370 3.120 3.340 283,229 +0.03(+0.91%)
Apr 20, 2020 3.400 3.450 3.230 3.310 513,020 -0.08(-2.36%)
Apr 17, 2020 3.600 3.650 3.360 3.390 550,900 +0.01(+0.30%)
Apr 16, 2020 3.490 3.590 3.340 3.380 577,316 -0.09(-2.59%)
Apr 15, 2020 3.470 3.650 3.250 3.470 468,541 -0.06(-1.70%)
Apr 14, 2020 3.420 3.540 3.360 3.530 415,494 +0.21(+6.33%)
Apr 13, 2020 3.320 3.480 3.170 3.320 593,463 +0.00(+0.00%)
Apr 09, 2020 3.320 3.400 3.205 3.320 562,500 +0.13(+4.08%)
Apr 08, 2020 3.070 3.350 3.025 3.190 489,644 +0.19(+6.33%)
Apr 07, 2020 3.140 3.370 2.910 3.000 675,799 -0.06(-1.96%)
Apr 06, 2020 2.870 3.150 2.830 3.060 522,144 +0.33(+12.09%)
Apr 03, 2020 2.760 2.900 2.500 2.730 538,000 -0.06(-2.15%)
Apr 02, 2020 2.710 2.940 2.700 2.790 415,013 +0.08(+2.95%)
Apr 01, 2020 2.980 3.100 2.700 2.710 642,121 -0.40(-12.86%)
Mar 31, 2020 3.470 3.540 3.100 3.110 623,125 -0.34(-9.86%)
Mar 30, 2020 3.260 3.450 3.040 3.450 1,022,169 +0.27(+8.49%)
Mar 27, 2020 3.300 3.350 3.010 3.180 407,400 -0.25(-7.29%)
Mar 26, 2020 3.100 3.440 2.910 3.430 779,116 +0.35(+11.36%)
Mar 25, 2020 3.330 3.510 3.000 3.080 556,450 -0.10(-3.14%)
Mar 24, 2020 3.070 3.440 3.000 3.180 1,216,404 +0.23(+7.80%)
Mar 23, 2020 2.540 2.950 2.400 2.950 893,176 +0.38(+14.79%)
Mar 20, 2020 2.710 2.960 2.440 2.570 943,800 -0.08(-3.02%)
Mar 19, 2020 2.250 2.960 2.170 2.650 1,180,535 +0.55(+26.19%)
Mar 18, 2020 2.520 2.570 2.060 2.100 662,011 -0.54(-20.45%)
Mar 17, 2020 2.650 2.650 2.420 2.640 855,087 +0.18(+7.32%)
Mar 16, 2020 2.850 2.930 2.430 2.460 1,481,596 -0.46(-15.75%)
Mar 13, 2020 3.200 3.380 2.650 2.920 1,922,500 +0.49(+20.16%)
Mar 12, 2020 2.850 3.200 2.420 2.430 2,620,772 -2.90(-54.41%)
Mar 11, 2020 6.120 6.240 5.270 5.330 833,543 -0.90(-14.45%)
Mar 10, 2020 6.070 6.250 5.800 6.230 470,477 +0.37(+6.31%)
Mar 09, 2020 6.000 6.040 5.700 5.860 754,641 -0.58(-9.01%)
Mar 06, 2020 6.310 6.650 6.250 6.440 387,500 -0.13(-1.98%)
Mar 05, 2020 6.300 6.590 6.200 6.570 533,298 +0.05(+0.77%)
Mar 04, 2020 6.940 7.000 6.190 6.520 577,830 -0.25(-3.69%)
Mar 03, 2020 7.050 7.070 6.610 6.770 714,076 -0.16(-2.31%)
Mar 02, 2020 6.660 6.940 6.460 6.930 531,910 +0.21(+3.12%)
Feb 28, 2020 6.550 7.110 6.500 6.720 734,700 -0.12(-1.75%)
Feb 27, 2020 7.040 7.210 6.750 6.840 330,336 -0.50(-6.81%)
Feb 26, 2020 7.170 7.610 7.060 7.340 548,263 +0.24(+3.38%)
Feb 25, 2020 8.040 8.150 7.085 7.100 536,960 -0.90(-11.25%)
Feb 24, 2020 8.030 8.230 7.630 8.000 484,354 -0.41(-4.88%)
Feb 21, 2020 8.570 8.620 8.325 8.410 417,500 -0.17(-1.98%)
Feb 20, 2020 8.370 8.690 8.160 8.580 739,750 +0.21(+2.51%)
Feb 19, 2020 7.880 8.700 7.830 8.370 649,570 +0.54(+6.90%)
Feb 18, 2020 8.370 8.400 7.755 7.830 501,884 -0.54(-6.45%)
Feb 14, 2020 8.250 8.920 7.965 8.370 948,500 +0.09(+1.09%)
Feb 13, 2020 9.000 9.010 8.250 8.280 599,229 -0.28(-3.27%)
Feb 12, 2020 7.640 8.630 7.610 8.560 1,007,665 +0.97(+12.78%)
Feb 11, 2020 7.330 7.620 7.330 7.590 591,929 +0.28(+3.83%)
Feb 10, 2020 7.270 7.400 7.150 7.310 292,482 +0.00(+0.07%)
Feb 07, 2020 7.380 7.470 7.110 7.305 426,300 -0.08(-1.02%)
Feb 06, 2020 7.500 7.620 7.200 7.380 633,402 -0.12(-1.60%)
Feb 05, 2020 7.680 7.680 7.460 7.500 374,058 -0.06(-0.79%)
Feb 04, 2020 7.550 7.680 7.450 7.560 424,271 +0.14(+1.89%)
Feb 03, 2020 7.710 7.730 7.310 7.420 519,039 -0.14(-1.85%)
Jan 31, 2020 8.150 8.188 7.500 7.560 611,000 -0.61(-7.47%)
Jan 30, 2020 8.340 8.428 8.150 8.170 358,927 -0.22(-2.62%)
Jan 29, 2020 8.050 8.480 8.020 8.390 1,018,571 +0.32(+3.97%)
Jan 28, 2020 7.920 8.130 7.810 8.070 342,592 +0.21(+2.67%)
Jan 27, 2020 8.000 8.010 7.770 7.860 347,972 -0.26(-3.20%)
Jan 24, 2020 8.480 8.550 7.950 8.120 569,800 -0.36(-4.25%)
Jan 23, 2020 8.200 8.510 7.970 8.480 590,133 +0.34(+4.18%)
Jan 22, 2020 7.940 8.230 7.940 8.140 449,508 +0.20(+2.52%)
Jan 21, 2020 7.900 7.980 7.720 7.940 365,974 +0.01(+0.13%)
Jan 17, 2020 7.700 7.950 7.637 7.930 407,400 +0.25(+3.26%)
Jan 16, 2020 7.750 7.850 7.630 7.680 381,223 +0.16(+2.13%)
Jan 15, 2020 7.480 7.530 7.250 7.520 460,145 +0.02(+0.27%)
Jan 14, 2020 7.610 7.610 7.310 7.500 429,352 -0.12(-1.57%)
Jan 13, 2020 7.650 7.720 7.570 7.620 381,831 -0.05(-0.65%)
Jan 10, 2020 7.770 7.770 7.560 7.670 353,100 -0.04(-0.52%)
Jan 09, 2020 8.070 8.070 7.680 7.710 447,983 -0.28(-3.50%)
Jan 08, 2020 8.100 8.180 7.930 7.990 456,724 -0.11(-1.36%)
Jan 07, 2020 8.200 8.350 7.780 8.100 821,033 -0.15(-1.82%)
Jan 06, 2020 8.080 8.380 8.070 8.250 511,396 +0.10(+1.23%)
Jan 03, 2020 7.980 8.200 7.910 8.150 328,200 +0.05(+0.62%)
Jan 02, 2020 8.150 8.270 7.930 8.100 611,585 -0.01(-0.12%)
Dec 31, 2019 7.850 8.170 7.690 8.110 823,900 +0.20(+2.53%)
Dec 30, 2019 7.700 7.950 7.580 7.910 526,021 +0.23(+2.99%)
Dec 27, 2019 7.900 7.900 7.620 7.680 363,400 -0.22(-2.78%)
Dec 26, 2019 7.890 7.995 7.850 7.900 392,585 +0.01(+0.13%)
Dec 24, 2019 7.800 7.900 7.710 7.890 204,900 +0.12(+1.54%)
Dec 23, 2019 7.700 7.790 7.610 7.770 266,847 +0.07(+0.91%)
Dec 20, 2019 7.860 7.880 7.650 7.700 537,500 -0.15(-1.91%)
Dec 19, 2019 7.770 7.970 7.630 7.850 429,050 +0.07(+0.90%)
Dec 18, 2019 7.780 7.900 7.690 7.780 246,226 -0.01(-0.13%)
Dec 17, 2019 7.740 7.840 7.560 7.790 271,149 +0.04(+0.52%)
Dec 16, 2019 7.970 8.110 7.670 7.750 418,241 -0.20(-2.52%)
Dec 13, 2019 7.730 8.020 7.600 7.950 833,500 +0.21(+2.71%)
Dec 12, 2019 7.670 7.880 7.559 7.740 300,948 +0.07(+0.91%)
Dec 11, 2019 7.500 7.708 7.380 7.670 543,658 +0.10(+1.32%)
Dec 10, 2019 7.970 8.000 7.560 7.570 459,974 -0.41(-5.14%)
Dec 09, 2019 8.140 8.230 7.940 7.980 480,365 -0.15(-1.85%)
Dec 06, 2019 8.010 8.250 8.010 8.130 390,700 +0.13(+1.63%)
Dec 05, 2019 8.070 8.130 7.800 8.000 423,628 -0.05(-0.62%)
Dec 04, 2019 8.000 8.130 7.946 8.050 366,314 +0.11(+1.39%)
Dec 03, 2019 7.870 7.980 7.560 7.940 948,055 +0.08(+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.