Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zebra Technologies (NQ: ZBRA )

319.86 -4.01 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2020 378.48 380.22 369.01 378.42 603,306 +1.42(+0.38%)
Nov 27, 2020 377.02 381.20 375.12 377.00 206,000 +4.27(+1.15%)
Nov 25, 2020 375.69 379.91 369.29 372.73 345,100 -0.74(-0.20%)
Nov 24, 2020 368.83 378.82 362.36 373.47 566,651 +10.78(+2.97%)
Nov 23, 2020 367.10 368.79 358.55 362.69 590,124 +7.70(+2.17%)
Nov 20, 2020 363.42 363.42 354.16 354.99 698,900 -3.40(-0.95%)
Nov 19, 2020 336.01 367.66 333.06 358.39 1,188,754 +20.81(+6.16%)
Nov 18, 2020 343.12 343.94 337.57 337.58 211,381 -3.21(-0.94%)
Nov 17, 2020 341.77 342.54 338.50 340.79 323,286 -5.19(-1.50%)
Nov 16, 2020 347.94 348.42 342.09 345.98 292,713 +0.12(+0.03%)
Nov 13, 2020 344.35 347.73 341.68 345.86 228,800 +5.08(+1.49%)
Nov 12, 2020 353.67 354.29 339.77 340.78 316,708 -15.49(-4.35%)
Nov 11, 2020 348.67 356.73 345.62 356.27 297,102 +11.25(+3.26%)
Nov 10, 2020 352.55 356.61 341.18 345.02 553,101 -7.69(-2.18%)
Nov 09, 2020 356.57 362.58 352.47 352.71 489,993 +6.28(+1.81%)
Nov 06, 2020 340.18 348.44 338.59 346.43 370,200 +6.31(+1.86%)
Nov 05, 2020 333.83 343.83 332.86 340.12 398,975 +10.94(+3.32%)
Nov 04, 2020 320.42 329.66 317.15 329.18 423,438 +9.96(+3.12%)
Nov 03, 2020 314.90 322.90 305.56 319.22 571,702 +26.15(+8.92%)
Nov 02, 2020 289.41 294.97 287.49 293.07 510,685 +9.43(+3.32%)
Oct 30, 2020 290.00 290.97 281.02 283.64 304,300 -8.33(-2.85%)
Oct 29, 2020 284.72 294.01 282.94 291.97 263,021 +6.77(+2.37%)
Oct 28, 2020 284.47 287.39 282.08 285.20 300,175 -4.08(-1.41%)
Oct 27, 2020 295.08 295.08 287.19 289.28 351,565 -5.82(-1.97%)
Oct 26, 2020 299.90 302.32 293.94 295.10 250,771 -8.62(-2.84%)
Oct 23, 2020 303.00 304.57 298.23 303.72 293,500 +2.81(+0.93%)
Oct 22, 2020 293.80 301.33 292.25 300.91 321,708 +9.05(+3.10%)
Oct 21, 2020 295.29 300.33 291.19 291.86 233,052 -2.97(-1.01%)
Oct 20, 2020 293.24 300.00 292.65 294.83 211,050 +3.26(+1.12%)
Oct 19, 2020 292.20 299.36 291.28 291.57 347,565 -1.43(-0.49%)
Oct 16, 2020 289.96 295.37 289.24 293.00 218,700 +5.69(+1.98%)
Oct 15, 2020 280.38 287.33 280.38 287.31 204,296 +2.54(+0.89%)
Oct 14, 2020 288.65 290.69 281.87 284.77 345,591 -1.96(-0.68%)
Oct 13, 2020 288.83 290.75 286.19 286.73 227,405 -1.52(-0.53%)
Oct 12, 2020 287.24 289.30 286.24 288.25 277,856 +4.25(+1.50%)
Oct 09, 2020 281.63 284.25 280.99 284.00 216,200 +4.91(+1.76%)
Oct 08, 2020 277.73 281.40 277.73 279.09 221,290 +2.51(+0.91%)
Oct 07, 2020 274.01 278.30 272.83 276.58 279,130 +6.61(+2.45%)
Oct 06, 2020 267.14 273.49 267.14 269.97 378,267 +1.96(+0.73%)
Oct 05, 2020 261.09 268.47 260.40 268.01 375,199 +9.20(+3.55%)
Oct 02, 2020 252.52 259.21 252.52 258.81 354,500 +0.33(+0.13%)
Oct 01, 2020 256.81 259.15 254.34 258.48 461,330 +6.02(+2.38%)
Sep 30, 2020 258.07 259.38 250.45 252.46 596,371 -6.46(-2.49%)
Sep 29, 2020 262.21 263.09 257.63 258.92 190,512 -1.64(-0.63%)
Sep 28, 2020 261.06 264.02 259.05 260.56 272,735 +3.10(+1.20%)
Sep 25, 2020 251.91 258.70 250.04 257.46 250,500 +6.79(+2.71%)
Sep 24, 2020 247.31 252.72 247.31 250.67 215,686 +1.09(+0.44%)
Sep 23, 2020 253.86 254.99 249.40 249.58 308,532 -2.70(-1.07%)
Sep 22, 2020 251.00 252.86 246.83 252.28 388,570 +3.55(+1.43%)
Sep 21, 2020 251.02 255.96 247.47 248.73 369,558 -7.42(-2.90%)
Sep 18, 2020 255.95 260.69 253.82 256.15 537,900 -0.03(-0.01%)
Sep 17, 2020 250.73 256.38 249.40 256.18 289,653 +2.03(+0.80%)
Sep 16, 2020 260.10 260.20 253.35 254.15 277,286 -3.31(-1.29%)
Sep 15, 2020 254.18 259.37 253.12 257.46 251,966 +6.20(+2.47%)
Sep 14, 2020 253.43 255.58 249.03 251.26 302,976 +1.30(+0.52%)
Sep 11, 2020 252.58 253.22 249.51 249.96 225,900 +0.52(+0.21%)
Sep 10, 2020 255.00 257.90 248.72 249.44 535,581 -5.67(-2.22%)
Sep 09, 2020 260.28 262.55 253.74 255.11 519,855 +5.85(+2.35%)
Sep 08, 2020 254.55 255.61 247.70 249.26 556,698 -11.29(-4.33%)
Sep 04, 2020 268.85 271.29 257.31 260.55 354,600 -8.70(-3.23%)
Sep 03, 2020 291.16 291.16 267.24 269.25 416,838 -25.11(-8.53%)
Sep 02, 2020 289.16 295.52 286.10 294.36 360,527 +7.20(+2.51%)
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.