Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zebra Technologies (NQ: ZBRA )

399.31 +2.13 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 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 (%)
May 29, 2020 257.86 261.99 254.10 261.32 490,600 +3.90(+1.52%)
May 28, 2020 258.24 263.69 256.92 257.42 334,647 -1.25(-0.48%)
May 27, 2020 257.29 261.24 254.12 258.67 501,866 +2.71(+1.06%)
May 26, 2020 250.00 259.35 246.69 255.96 558,931 +12.42(+5.10%)
May 22, 2020 243.75 245.54 240.46 243.54 301,500 -0.61(-0.25%)
May 21, 2020 242.09 246.35 241.01 244.15 286,909 +2.66(+1.10%)
May 20, 2020 242.00 243.17 239.99 241.49 369,871 +0.94(+0.39%)
May 19, 2020 236.11 243.93 235.77 240.55 489,905 +4.75(+2.01%)
May 18, 2020 226.50 237.34 223.86 235.80 571,098 +18.00(+8.26%)
May 15, 2020 219.35 220.76 216.65 217.80 383,000 -3.97(-1.79%)
May 14, 2020 219.49 222.12 215.52 221.77 456,997 -1.31(-0.59%)
May 13, 2020 230.92 231.56 220.52 223.08 445,778 -7.12(-3.09%)
May 12, 2020 236.86 238.88 230.07 230.20 299,052 -5.06(-2.15%)
May 11, 2020 237.13 239.92 234.38 235.26 339,199 -7.66(-3.15%)
May 08, 2020 236.00 243.33 235.27 242.92 270,500 +9.06(+3.87%)
May 07, 2020 235.00 237.31 231.66 233.86 276,195 +1.44(+0.62%)
May 06, 2020 232.98 235.54 231.30 232.42 219,057 -0.73(-0.31%)
May 05, 2020 229.73 235.75 229.73 233.15 349,746 +4.38(+1.91%)
May 04, 2020 223.14 228.77 220.16 228.77 346,885 +3.22(+1.43%)
May 01, 2020 225.48 227.00 222.60 225.55 349,600 -4.11(-1.79%)
Apr 30, 2020 229.13 236.77 225.00 229.66 578,243 -15.31(-6.25%)
Apr 29, 2020 232.49 248.21 231.51 244.97 640,792 +16.49(+7.22%)
Apr 28, 2020 235.55 238.22 227.08 228.48 915,633 +7.55(+3.42%)
Apr 27, 2020 210.46 223.66 209.91 220.93 560,379 +12.31(+5.90%)
Apr 24, 2020 202.34 208.79 200.68 208.62 418,500 +7.65(+3.81%)
Apr 23, 2020 200.36 207.87 200.36 200.97 436,891 +1.56(+0.78%)
Apr 22, 2020 198.19 200.42 194.17 199.41 498,841 +6.56(+3.40%)
Apr 21, 2020 197.89 199.46 192.42 192.85 379,183 -9.50(-4.69%)
Apr 20, 2020 201.45 207.40 201.00 202.35 381,510 -0.63(-0.31%)
Apr 17, 2020 204.67 208.60 201.42 202.98 382,400 +1.38(+0.68%)
Apr 16, 2020 199.71 202.79 196.72 201.60 387,526 +4.79(+2.43%)
Apr 15, 2020 202.34 202.98 196.24 196.81 389,083 -10.07(-4.87%)
Apr 14, 2020 204.37 210.28 200.15 206.88 358,835 +8.97(+4.53%)
Apr 13, 2020 201.02 202.60 195.00 197.91 331,738 -3.31(-1.64%)
Apr 09, 2020 198.83 202.49 197.17 201.22 529,200 +4.57(+2.32%)
Apr 08, 2020 195.74 198.96 192.23 196.65 252,288 +4.29(+2.23%)
Apr 07, 2020 199.70 200.38 191.61 192.36 413,610 +0.51(+0.27%)
Apr 06, 2020 184.77 193.60 184.51 191.85 306,396 +13.77(+7.73%)
Apr 03, 2020 173.02 179.76 172.01 178.08 598,500 +3.84(+2.20%)
Apr 02, 2020 173.87 179.75 170.63 174.24 599,618 -2.22(-1.26%)
Apr 01, 2020 177.56 179.13 174.02 176.46 606,045 -7.14(-3.89%)
Mar 31, 2020 186.79 189.49 182.10 183.60 520,980 -4.75(-2.52%)
Mar 30, 2020 186.21 190.36 180.68 188.35 323,920 +3.78(+2.05%)
Mar 27, 2020 192.71 192.71 180.63 184.57 390,600 -12.94(-6.55%)
Mar 26, 2020 187.83 197.92 185.96 197.51 505,465 +11.28(+6.06%)
Mar 25, 2020 180.03 195.19 175.60 186.23 505,361 +5.68(+3.15%)
Mar 24, 2020 180.09 181.80 167.17 180.55 813,388 +9.83(+5.76%)
Mar 23, 2020 179.85 181.95 163.44 170.72 1,176,140 -8.66(-4.83%)
Mar 20, 2020 186.07 189.86 177.08 179.38 1,701,500 -5.69(-3.07%)
Mar 19, 2020 181.86 186.22 169.30 185.07 1,202,036 -0.40(-0.22%)
Mar 18, 2020 167.74 186.94 166.34 185.47 803,185 +4.81(+2.66%)
Mar 17, 2020 170.20 182.74 167.33 180.66 564,428 +14.58(+8.78%)
Mar 16, 2020 155.00 172.18 150.06 166.08 800,298 -17.94(-9.75%)
Mar 13, 2020 174.51 184.10 163.44 184.02 659,300 +22.51(+13.94%)
Mar 12, 2020 177.23 178.97 161.42 161.51 1,028,548 -29.79(-15.57%)
Mar 11, 2020 196.30 199.67 187.68 191.30 516,915 -10.89(-5.39%)
Mar 10, 2020 192.22 202.50 189.15 202.19 909,918 +16.93(+9.14%)
Mar 09, 2020 188.40 190.94 183.89 185.26 770,284 -17.48(-8.62%)
Mar 06, 2020 197.88 204.19 195.93 202.74 647,200 -1.02(-0.50%)
Mar 05, 2020 209.50 212.73 200.81 203.76 564,893 -12.28(-5.68%)
Mar 04, 2020 211.93 216.09 205.52 216.04 558,995 +6.73(+3.22%)
Mar 03, 2020 220.27 227.11 208.34 209.31 949,716 -12.40(-5.59%)
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.