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 (%)
Jul 31, 2002 10.12 10.15 9.800 9.969 654,525 -0.23(-2.28%)
Jul 30, 2002 10.27 10.36 9.973 10.20 522,870 -0.07(-0.65%)
Jul 29, 2002 9.483 10.33 9.422 10.27 1,022,427 +0.83(+8.77%)
Jul 26, 2002 9.511 9.641 9.343 9.442 480,260 +0.01(+0.10%)
Jul 25, 2002 9.264 9.511 9.185 9.432 836,543 +0.14(+1.53%)
Jul 24, 2002 9.134 9.312 8.913 9.290 876,564 +0.05(+0.58%)
Jul 23, 2002 9.679 9.681 9.235 9.237 749,405 -0.33(-3.41%)
Jul 22, 2002 9.529 9.685 9.485 9.562 563,931 +0.01(+0.08%)
Jul 19, 2002 9.604 9.801 9.503 9.555 740,475 -0.11(-1.14%)
Jul 17, 2002 9.580 9.837 9.541 9.665 406,350 +0.25(+2.64%)
Jul 12, 2002 9.580 9.776 9.395 9.416 355,500 -0.18(-1.91%)
Jul 11, 2002 9.464 9.661 9.383 9.600 264,375 +0.08(+0.85%)
Jul 10, 2002 9.746 9.924 9.481 9.519 312,750 -0.23(-2.33%)
Jul 09, 2002 9.916 9.916 9.746 9.746 489,150 -0.17(-1.71%)
Jul 08, 2002 9.756 9.989 9.600 9.916 634,050 +0.16(+1.64%)
Jul 05, 2002 9.321 9.768 9.321 9.756 151,200 +0.46(+4.95%)
Jul 04, 2002 9.167 9.365 9.138 9.296 318,600 +0.00(+0.00%)
Jul 03, 2002 9.167 9.365 9.138 9.296 318,600 +0.08(+0.88%)
Jul 02, 2002 9.480 9.480 9.088 9.215 757,800 -0.19(-2.00%)
Jul 01, 2002 9.588 9.709 9.343 9.402 737,325 -0.12(-1.29%)
Jun 28, 2002 9.851 10.11 9.357 9.525 2,123,550 -0.30(-3.08%)
Jun 27, 2002 9.809 9.960 9.616 9.827 773,325 -0.04(-0.36%)
Jun 26, 2002 9.975 9.981 9.618 9.863 794,250 -0.23(-2.25%)
Jun 25, 2002 10.70 10.71 10.00 10.09 701,325 -0.23(-2.20%)
Jun 21, 2002 10.55 10.55 10.21 10.32 469,800 -0.07(-0.67%)
Jun 20, 2002 10.68 10.73 10.28 10.39 413,100 -0.29(-2.74%)
Jun 19, 2002 11.02 11.11 10.67 10.68 343,800 -0.38(-3.41%)
Jun 18, 2002 11.03 11.34 10.99 11.06 388,350 -0.04(-0.32%)
Jun 17, 2002 10.54 11.15 10.54 11.09 488,250 +0.57(+5.39%)
Jun 14, 2002 10.50 10.73 10.20 10.52 404,100 -0.18(-1.70%)
Jun 12, 2002 10.84 10.95 10.61 10.71 494,100 -0.13(-1.22%)
Jun 11, 2002 11.17 11.28 10.78 10.84 388,350 -0.24(-2.19%)
Jun 10, 2002 11.16 11.26 11.08 11.08 428,175 -0.08(-0.72%)
Jun 07, 2002 10.88 11.22 10.50 11.16 840,150 +0.28(+2.54%)
Jun 06, 2002 10.99 11.12 10.74 10.89 378,225 -0.20(-1.82%)
Jun 05, 2002 11.00 11.18 10.91 11.09 473,625 -0.30(-2.62%)
May 31, 2002 11.28 11.48 11.28 11.39 601,200 +0.04(+0.35%)
May 28, 2002 11.41 11.41 11.07 11.35 272,925 -0.09(-0.76%)
May 27, 2002 11.35 11.78 11.35 11.43 1,122,975 +0.00(+0.00%)
May 24, 2002 11.35 11.78 11.35 11.43 1,120,500 -0.00(-0.03%)
May 23, 2002 11.12 11.45 11.10 11.44 383,400 +0.28(+2.55%)
May 22, 2002 11.09 11.28 10.88 11.15 411,300 +0.04(+0.37%)
May 21, 2002 11.36 11.39 10.95 11.11 502,875 -0.18(-1.58%)
May 20, 2002 11.52 11.52 11.11 11.29 420,075 -0.28(-2.42%)
May 17, 2002 11.77 11.80 11.43 11.57 592,200 -0.21(-1.76%)
May 16, 2002 11.85 11.88 11.77 11.78 574,200 -0.09(-0.80%)
May 15, 2002 11.73 11.88 11.69 11.87 1,354,275 +0.20(+1.69%)
May 14, 2002 11.39 11.73 11.36 11.67 1,981,125 +0.33(+2.91%)
May 13, 2002 11.15 11.39 11.04 11.34 473,850 +0.20(+1.75%)
May 10, 2002 11.43 11.47 11.06 11.15 328,500 -0.18(-1.62%)
May 09, 2002 11.45 11.47 11.32 11.33 706,275 -0.15(-1.32%)
May 08, 2002 11.26 11.49 11.18 11.48 735,300 +0.35(+3.10%)
May 07, 2002 11.38 11.40 11.11 11.14 573,300 -0.22(-1.90%)
May 06, 2002 11.44 11.45 11.29 11.35 382,275 -0.10(-0.90%)
May 03, 2002 11.45 11.46 11.32 11.46 367,875 +0.03(+0.29%)
May 02, 2002 11.30 11.47 11.17 11.42 543,825 +0.16(+1.46%)
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.