Skip to main content

Zebra Technologies (NQ: ZBRA )

301.37 -7.54 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 23.25 23.90 23.18 23.83 334,050 +0.42(+1.80%)
Aug 28, 2003 23.02 23.42 22.89 23.41 284,400 +0.38(+1.64%)
Aug 27, 2003 23.17 23.33 23.03 23.03 368,250 -0.05(-0.21%)
Aug 26, 2003 23.29 23.32 22.66 23.08 494,850 -0.24(-1.01%)
Aug 25, 2003 23.32 23.37 22.96 23.32 258,900 -0.00(-0.02%)
Aug 22, 2003 23.76 23.89 23.32 23.32 302,100 +7.45(+46.97%)
Aug 21, 2003 15.97 16.00 15.84 15.87 399,150 -0.06(-0.40%)
Aug 20, 2003 15.94 16.05 15.84 15.93 559,125 -0.05(-0.28%)
Aug 19, 2003 15.80 16.09 15.76 15.98 989,325 +0.21(+1.30%)
Aug 18, 2003 15.52 15.85 15.51 15.77 389,700 +0.23(+1.49%)
Aug 15, 2003 15.35 15.59 15.24 15.54 171,000 +0.22(+1.44%)
Aug 14, 2003 15.02 15.35 15.02 15.32 965,475 +0.23(+1.49%)
Aug 13, 2003 14.74 15.17 14.71 15.09 532,125 +0.37(+2.52%)
Aug 12, 2003 14.60 14.81 14.47 14.72 637,200 +0.14(+0.95%)
Aug 11, 2003 14.56 14.83 14.48 14.58 639,225 -0.00(-0.03%)
Aug 08, 2003 14.53 14.67 14.44 14.59 521,550 +0.07(+0.50%)
Aug 07, 2003 14.71 14.78 14.51 14.51 433,350 -0.25(-1.70%)
Aug 06, 2003 15.00 15.00 14.54 14.77 834,300 -0.23(-1.50%)
Aug 05, 2003 15.15 15.15 14.94 14.99 316,800 -0.17(-1.11%)
Aug 04, 2003 15.22 15.22 14.94 15.16 482,625 +0.01(+0.07%)
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.