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 (%)
Dec 31, 2021 594.82 598.55 549.38 549.38 117,074 -48.15(-8.06%)
Dec 30, 2021 602.71 605.49 596.16 597.54 87,503 -3.58(-0.60%)
Dec 29, 2021 596.34 603.51 596.34 601.12 128,597 +3.80(+0.64%)
Dec 28, 2021 606.98 609.32 594.10 597.32 139,518 -9.01(-1.49%)
Dec 27, 2021 585.93 607.27 583.23 606.33 636,378 +23.92(+4.11%)
Dec 23, 2021 583.34 586.86 578.68 582.41 461,572 +1.98(+0.34%)
Dec 22, 2021 580.87 582.47 575.16 580.43 355,231 +0.22(+0.04%)
Dec 21, 2021 581.23 583.30 573.25 580.21 598,279 +9.43(+1.65%)
Dec 20, 2021 575.51 582.96 562.94 570.78 364,727 -17.74(-3.01%)
Dec 17, 2021 589.66 599.27 580.74 588.52 401,609 -3.52(-0.59%)
Dec 16, 2021 603.11 603.11 589.18 592.04 267,882 -6.15(-1.03%)
Dec 15, 2021 589.90 599.43 578.90 598.19 173,201 +12.33(+2.10%)
Dec 14, 2021 597.34 599.11 582.56 585.86 286,390 -19.12(-3.16%)
Dec 13, 2021 613.17 614.03 602.35 604.98 303,072 -9.57(-1.56%)
Dec 10, 2021 603.05 615.00 600.55 614.55 221,248 +16.81(+2.81%)
Dec 09, 2021 604.77 612.34 597.05 597.74 203,213 -7.65(-1.26%)
Dec 08, 2021 605.44 608.36 599.07 605.39 234,416 -0.05(-0.01%)
Dec 07, 2021 594.52 610.10 594.52 605.44 254,217 +21.22(+3.63%)
Dec 06, 2021 593.31 593.31 577.53 584.22 224,188 -4.07(-0.69%)
Dec 03, 2021 603.00 605.00 579.46 588.29 229,463 -8.67(-1.45%)
Dec 02, 2021 580.87 599.22 577.32 596.96 269,848 +15.93(+2.74%)
Dec 01, 2021 597.80 604.05 580.46 581.03 253,755 -7.75(-1.32%)
Nov 30, 2021 605.84 614.01 585.75 588.78 458,744 -18.42(-3.03%)
Nov 29, 2021 597.46 609.41 588.22 607.20 262,678 +16.48(+2.79%)
Nov 26, 2021 595.64 607.08 586.53 590.72 144,146 -7.30(-1.22%)
Nov 24, 2021 596.99 598.99 585.15 598.02 198,693 -0.72(-0.12%)
Nov 23, 2021 598.40 605.52 590.67 598.74 382,138 -4.23(-0.70%)
Nov 22, 2021 607.90 612.36 595.82 602.97 316,880 +6.22(+1.04%)
Nov 19, 2021 608.67 608.67 593.68 596.75 205,460 -10.21(-1.68%)
Nov 18, 2021 606.88 607.06 603.47 606.96 200,672 +1.13(+0.19%)
Nov 17, 2021 606.56 609.32 599.10 605.83 174,279 +0.83(+0.14%)
Nov 16, 2021 589.05 605.60 589.05 605.00 133,620 +14.24(+2.41%)
Nov 15, 2021 594.29 597.58 587.04 590.76 115,616 -1.08(-0.18%)
Nov 12, 2021 587.41 592.88 583.49 591.84 130,835 +6.78(+1.16%)
Nov 11, 2021 585.33 589.37 581.71 585.06 112,829 +3.26(+0.56%)
Nov 10, 2021 592.00 581.80 178,187 -13.92(-2.34%)
Nov 09, 2021 597.72 602.77 589.65 595.72 207,924 -1.09(-0.18%)
Nov 08, 2021 612.23 614.10 592.88 596.81 203,574 -10.69(-1.76%)
Nov 05, 2021 598.00 610.95 598.00 607.50 328,310 +10.09(+1.69%)
Nov 04, 2021 579.38 605.39 572.82 597.41 382,700 +18.92(+3.27%)
Nov 03, 2021 580.69 580.69 555.15 578.49 401,724 -7.06(-1.21%)
Nov 02, 2021 549.90 593.60 545.56 585.55 564,252 +42.96(+7.92%)
Nov 01, 2021 533.45 544.51 533.95 542.59 370,249 +8.64(+1.62%)
Oct 29, 2021 528.27 534.54 525.86 533.95 266,230 +1.89(+0.36%)
Oct 28, 2021 521.84 532.27 518.60 532.06 204,573 +14.22(+2.75%)
Oct 27, 2021 525.41 530.32 517.12 517.84 155,750 -7.57(-1.44%)
Oct 26, 2021 536.05 524.92 525.41 131,038 -7.05(-1.32%)
Oct 25, 2021 528.52 533.64 522.18 532.46 165,933 +4.54(+0.86%)
Oct 22, 2021 534.60 543.49 527.55 527.92 221,153 -5.69(-1.07%)
Oct 21, 2021 526.27 535.39 524.79 533.61 172,692 +6.55(+1.24%)
Oct 20, 2021 530.55 530.63 523.22 527.06 163,453 -1.57(-0.30%)
Oct 19, 2021 530.03 534.10 525.22 528.63 164,216 +1.71(+0.32%)
Oct 18, 2021 513.38 527.40 511.52 526.92 190,432 +11.07(+2.15%)
Oct 15, 2021 514.82 517.94 513.32 515.85 228,875 +4.50(+0.88%)
Oct 14, 2021 500.69 511.80 500.54 511.35 209,135 +14.49(+2.92%)
Oct 13, 2021 499.31 501.58 493.99 496.86 180,698 +2.32(+0.47%)
Oct 12, 2021 495.96 501.32 493.15 494.54 303,333 +1.41(+0.29%)
Oct 11, 2021 497.26 501.73 491.99 493.13 245,053 -5.60(-1.12%)
Oct 08, 2021 504.50 505.18 492.63 498.73 227,931 -5.68(-1.13%)
Oct 07, 2021 512.01 513.73 503.79 504.41 239,177 -1.98(-0.39%)
Oct 06, 2021 501.05 507.99 498.15 506.39 176,549 -0.50(-0.10%)
Oct 05, 2021 503.91 514.49 503.15 506.89 225,851 +4.57(+0.91%)
Oct 04, 2021 509.04 510.43 498.81 502.32 288,358 -8.66(-1.69%)
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.