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 29, 2019 255.38 255.95 250.80 250.94 212,500 -4.27(-1.67%)
Nov 27, 2019 249.25 255.39 248.83 255.21 395,500 +7.51(+3.03%)
Nov 26, 2019 248.78 249.49 246.16 247.70 472,556 -1.24(-0.50%)
Nov 25, 2019 245.07 250.78 243.61 248.94 416,891 +5.37(+2.20%)
Nov 22, 2019 243.07 244.18 240.22 243.57 474,900 +0.95(+0.39%)
Nov 21, 2019 242.09 244.08 238.23 242.62 521,665 +0.16(+0.07%)
Nov 20, 2019 236.07 245.39 236.00 242.46 838,549 +6.55(+2.78%)
Nov 19, 2019 237.40 237.70 233.34 235.91 388,787 +1.40(+0.60%)
Nov 18, 2019 237.20 239.22 234.05 234.51 414,321 -3.22(-1.35%)
Nov 15, 2019 239.61 240.19 236.71 237.73 546,900 +0.28(+0.12%)
Nov 14, 2019 241.75 241.75 236.06 237.45 580,229 -5.09(-2.10%)
Nov 13, 2019 243.99 245.18 242.06 242.54 231,418 -1.84(-0.75%)
Nov 12, 2019 242.76 245.66 241.60 244.38 303,857 +1.65(+0.68%)
Nov 11, 2019 240.14 242.89 239.42 242.73 424,704 +0.87(+0.36%)
Nov 08, 2019 240.28 242.99 237.21 241.86 223,700 +1.40(+0.58%)
Nov 07, 2019 244.10 245.99 239.36 240.46 377,389 -2.27(-0.94%)
Nov 06, 2019 241.86 244.59 238.18 242.73 410,008 +1.41(+0.58%)
Nov 05, 2019 245.86 248.65 238.66 241.32 604,280 -7.03(-2.83%)
Nov 04, 2019 240.48 248.83 239.19 248.35 833,234 +10.35(+4.35%)
Nov 01, 2019 238.00 241.50 237.06 238.00 453,400 +0.13(+0.05%)
Oct 31, 2019 239.92 240.50 236.42 237.87 479,697 -1.00(-0.42%)
Oct 30, 2019 237.64 240.57 236.00 238.87 717,047 +1.23(+0.52%)
Oct 29, 2019 223.21 241.76 222.42 237.64 1,181,953 +14.81(+6.65%)
Oct 28, 2019 220.00 224.90 220.00 222.83 868,352 +3.75(+1.71%)
Oct 25, 2019 211.76 219.40 211.08 219.08 553,800 +8.00(+3.79%)
Oct 24, 2019 207.73 211.83 205.05 211.08 437,248 +4.19(+2.03%)
Oct 23, 2019 202.78 207.27 201.24 206.89 360,287 +3.60(+1.77%)
Oct 22, 2019 206.21 207.40 202.75 203.29 265,732 -2.49(-1.21%)
Oct 21, 2019 204.92 208.12 203.19 205.78 249,004 +2.72(+1.34%)
Oct 18, 2019 204.74 205.70 201.94 203.06 299,900 -2.67(-1.30%)
Oct 17, 2019 199.81 205.87 198.54 205.73 467,258 +7.40(+3.73%)
Oct 16, 2019 201.00 202.53 197.00 198.33 361,497 -3.82(-1.89%)
Oct 15, 2019 194.72 203.27 194.00 202.15 546,875 +8.57(+4.43%)
Oct 14, 2019 194.20 194.52 192.67 193.58 292,291 -1.02(-0.52%)
Oct 11, 2019 193.54 198.44 192.99 194.60 453,800 +3.74(+1.96%)
Oct 10, 2019 192.61 193.81 190.43 190.86 514,335 -0.77(-0.40%)
Oct 09, 2019 196.45 196.65 188.80 191.63 568,813 -6.46(-3.26%)
Oct 08, 2019 200.77 202.30 196.61 198.09 299,363 -4.64(-2.29%)
Oct 07, 2019 202.53 205.05 201.56 202.73 171,782 -1.76(-0.86%)
Oct 04, 2019 201.54 204.68 200.06 204.49 158,100 +3.64(+1.81%)
Oct 03, 2019 198.53 201.52 195.38 200.85 175,478 +1.34(+0.67%)
Oct 02, 2019 198.94 200.89 194.75 199.51 299,664 -0.03(-0.02%)
Oct 01, 2019 207.61 209.92 199.25 199.54 302,703 -6.83(-3.31%)
Sep 30, 2019 202.63 207.35 202.47 206.37 285,735 +4.19(+2.07%)
Sep 27, 2019 208.94 210.00 201.63 202.18 234,300 -6.09(-2.92%)
Sep 26, 2019 208.06 209.29 205.27 208.27 203,524 +0.32(+0.15%)
Sep 25, 2019 203.59 208.60 203.02 207.95 330,351 +3.97(+1.95%)
Sep 24, 2019 205.86 208.85 202.22 203.98 337,909 -1.42(-0.69%)
Sep 23, 2019 202.76 207.80 202.01 205.40 280,054 +1.72(+0.84%)
Sep 20, 2019 207.84 209.33 202.79 203.68 543,300 -4.27(-2.05%)
Sep 19, 2019 210.50 213.00 207.79 207.95 309,625 -1.25(-0.60%)
Sep 18, 2019 210.39 212.21 205.25 209.20 304,993 -1.80(-0.85%)
Sep 17, 2019 202.73 211.10 201.05 211.00 489,260 +8.22(+4.05%)
Sep 16, 2019 204.28 204.63 198.51 202.78 418,869 -2.38(-1.16%)
Sep 13, 2019 197.46 205.95 197.46 205.16 609,600 +7.88(+3.99%)
Sep 12, 2019 198.50 201.74 194.94 197.28 317,265 -0.14(-0.07%)
Sep 11, 2019 194.05 199.07 193.54 197.42 307,615 +4.78(+2.48%)
Sep 10, 2019 195.96 196.87 191.14 192.64 500,216 -4.17(-2.12%)
Sep 09, 2019 203.45 205.32 195.51 196.81 446,689 -5.92(-2.92%)
Sep 06, 2019 205.17 207.51 201.85 202.73 294,300 -3.12(-1.52%)
Sep 05, 2019 202.94 207.15 202.25 205.85 366,957 +5.25(+2.62%)
Sep 04, 2019 202.27 204.09 200.20 200.60 274,568 +1.62(+0.81%)
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.