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 (%)
Aug 31, 2020 281.29 287.15 281.05 286.53 340,661 +6.37(+2.27%)
Aug 28, 2020 278.30 280.50 277.70 280.16 259,700 +2.90(+1.05%)
Aug 27, 2020 287.23 287.71 275.53 277.26 267,423 -7.48(-2.63%)
Aug 26, 2020 278.21 286.17 278.01 284.74 320,502 +6.88(+2.48%)
Aug 25, 2020 276.22 281.18 274.45 277.86 328,288 +2.47(+0.90%)
Aug 24, 2020 279.37 284.55 274.36 275.39 256,117 +0.06(+0.02%)
Aug 21, 2020 277.41 277.41 273.67 275.33 234,900 -1.22(-0.44%)
Aug 20, 2020 282.56 282.70 275.29 276.55 182,702 -6.58(-2.32%)
Aug 19, 2020 282.92 285.25 281.40 283.13 249,117 +1.17(+0.41%)
Aug 18, 2020 278.61 285.29 278.61 281.96 317,287 -4.78(-1.67%)
Aug 17, 2020 288.49 291.30 286.00 286.74 214,799 +0.71(+0.25%)
Aug 14, 2020 284.78 286.22 282.90 286.03 163,700 +0.42(+0.15%)
Aug 13, 2020 283.22 285.95 282.37 285.61 142,834 +1.60(+0.56%)
Aug 12, 2020 281.97 284.63 280.32 284.01 239,636 +3.44(+1.23%)
Aug 11, 2020 282.02 284.04 279.67 280.57 183,312 +0.16(+0.06%)
Aug 10, 2020 282.84 283.98 277.62 280.41 223,234 -2.63(-0.93%)
Aug 07, 2020 284.73 285.02 281.26 283.04 195,100 -3.69(-1.29%)
Aug 06, 2020 285.18 288.24 284.00 286.73 241,508 -2.11(-0.73%)
Aug 05, 2020 286.32 289.10 284.03 288.84 228,570 +4.16(+1.46%)
Aug 04, 2020 280.90 285.11 279.56 284.68 307,352 +3.96(+1.41%)
Aug 03, 2020 283.42 283.42 278.41 280.72 244,467 -0.03(-0.01%)
Jul 31, 2020 275.75 281.23 274.38 280.75 472,700 +5.80(+2.11%)
Jul 30, 2020 271.59 275.71 269.79 274.95 205,745 +1.10(+0.40%)
Jul 29, 2020 274.31 278.70 272.61 273.85 404,593 +2.67(+0.98%)
Jul 28, 2020 287.83 287.83 270.53 271.18 458,347 -2.16(-0.79%)
Jul 27, 2020 270.96 275.31 270.12 273.34 347,525 +3.36(+1.24%)
Jul 24, 2020 272.00 273.27 267.30 269.98 423,000 -5.73(-2.08%)
Jul 23, 2020 275.51 277.64 272.72 275.71 261,024 -1.29(-0.47%)
Jul 22, 2020 272.75 278.80 272.75 277.00 244,471 +3.72(+1.36%)
Jul 21, 2020 277.19 279.99 272.33 273.28 256,383 -3.08(-1.11%)
Jul 20, 2020 274.52 276.72 271.09 276.36 251,424 +3.26(+1.19%)
Jul 17, 2020 269.10 274.54 269.10 273.10 258,700 +5.44(+2.03%)
Jul 16, 2020 267.47 269.12 264.68 267.66 287,167 -0.50(-0.19%)
Jul 15, 2020 272.22 273.23 264.07 268.16 272,461 +1.69(+0.63%)
Jul 14, 2020 257.08 266.79 256.69 266.47 313,561 +10.97(+4.29%)
Jul 13, 2020 264.91 265.30 255.07 255.50 211,834 -5.17(-1.98%)
Jul 10, 2020 264.11 264.11 255.32 260.67 261,000 -1.34(-0.51%)
Jul 09, 2020 260.90 264.58 258.03 262.01 324,893 +4.80(+1.87%)
Jul 08, 2020 254.04 257.23 253.56 257.21 278,763 +2.95(+1.16%)
Jul 07, 2020 260.84 261.90 253.82 254.26 280,888 -7.37(-2.82%)
Jul 06, 2020 260.00 263.85 258.02 261.63 286,224 +6.59(+2.58%)
Jul 02, 2020 256.49 259.73 254.35 255.04 228,600 +3.81(+1.52%)
Jul 01, 2020 256.47 256.93 250.95 251.23 224,250 -4.72(-1.84%)
Jun 30, 2020 252.75 258.06 251.65 255.95 344,458 +3.90(+1.55%)
Jun 29, 2020 246.96 253.32 244.32 252.05 237,568 +5.63(+2.28%)
Jun 26, 2020 253.50 256.78 244.60 246.42 813,800 -7.22(-2.85%)
Jun 25, 2020 248.99 253.93 247.62 253.64 232,091 +3.14(+1.25%)
Jun 24, 2020 259.84 260.21 246.60 250.50 370,074 -10.27(-3.94%)
Jun 23, 2020 266.15 266.15 260.29 260.77 292,891 -1.02(-0.39%)
Jun 22, 2020 262.44 265.14 259.14 261.79 307,127 -2.62(-0.99%)
Jun 19, 2020 268.08 268.08 253.46 264.41 986,900 +2.18(+0.83%)
Jun 18, 2020 260.29 263.33 257.81 262.23 188,347 +1.41(+0.54%)
Jun 17, 2020 266.09 267.52 260.25 260.82 236,085 -5.64(-2.12%)
Jun 16, 2020 267.09 269.67 261.00 266.46 244,466 +7.05(+2.72%)
Jun 15, 2020 251.63 259.48 249.10 259.41 307,122 +1.08(+0.42%)
Jun 12, 2020 258.99 260.07 253.06 258.33 305,200 +8.14(+3.25%)
Jun 11, 2020 256.76 260.80 249.62 250.19 349,260 -16.89(-6.32%)
Jun 10, 2020 270.46 271.18 266.83 267.08 232,368 -3.24(-1.20%)
Jun 09, 2020 273.28 275.55 269.97 270.32 315,978 -6.74(-2.43%)
Jun 08, 2020 273.59 278.60 271.99 277.06 284,179 -0.49(-0.18%)
Jun 05, 2020 265.17 278.55 263.89 277.55 438,100 +16.38(+6.27%)
Jun 04, 2020 266.97 267.36 259.26 261.17 345,104 -7.85(-2.92%)
Jun 03, 2020 267.48 272.00 265.04 269.02 334,385 +4.93(+1.87%)
Jun 02, 2020 265.94 267.07 261.66 264.09 266,011 -0.88(-0.33%)
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.