Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zebra Technologies (NQ: ZBRA )

317.89 -1.97 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 167.31 172.00 167.27 171.44 853,100 +1.62(+0.95%)
May 30, 2019 169.03 170.58 167.01 169.82 565,446 +1.20(+0.71%)
May 29, 2019 175.55 176.55 168.02 168.62 816,071 -7.17(-4.08%)
May 28, 2019 177.11 178.73 174.10 175.79 3,765,114 +0.11(+0.06%)
May 24, 2019 172.76 175.73 172.52 175.68 925,800 +4.01(+2.34%)
May 23, 2019 171.34 173.18 169.29 171.67 734,412 -2.86(-1.64%)
May 22, 2019 173.65 178.81 173.65 174.53 632,041 -3.56(-2.00%)
May 21, 2019 175.38 178.47 174.67 178.09 820,814 +4.82(+2.78%)
May 20, 2019 177.64 177.71 171.69 173.27 970,787 -5.85(-3.27%)
May 17, 2019 188.00 188.00 178.88 179.12 835,600 -10.90(-5.74%)
May 16, 2019 186.03 191.84 185.50 190.02 956,575 +4.84(+2.61%)
May 15, 2019 185.48 187.31 184.29 185.18 479,458 -1.54(-0.82%)
May 14, 2019 182.37 189.02 181.25 186.72 991,711 +5.71(+3.15%)
May 13, 2019 190.00 190.83 180.98 181.01 1,199,844 -14.88(-7.60%)
May 10, 2019 194.55 197.25 192.62 195.89 668,700 +0.35(+0.18%)
May 09, 2019 197.88 199.96 191.64 195.54 721,582 -4.51(-2.25%)
May 08, 2019 200.44 203.28 198.70 200.05 391,629 -0.77(-0.38%)
May 07, 2019 203.51 206.28 196.93 200.82 648,437 -5.54(-2.68%)
May 06, 2019 201.19 206.50 199.34 206.36 771,814 -0.10(-0.05%)
May 03, 2019 206.54 208.48 204.54 206.46 506,300 +0.52(+0.25%)
May 02, 2019 206.14 207.97 202.51 205.94 654,075 +0.82(+0.40%)
May 01, 2019 212.26 214.40 204.22 205.12 1,096,957 -6.02(-2.85%)
Apr 30, 2019 225.91 226.34 210.03 211.14 1,301,078 -15.77(-6.95%)
Apr 29, 2019 228.80 230.09 225.84 226.91 751,135 -2.27(-0.99%)
Apr 26, 2019 231.00 231.59 227.84 229.18 422,500 -2.23(-0.96%)
Apr 25, 2019 235.35 235.40 229.43 231.41 433,192 -4.03(-1.71%)
Apr 24, 2019 233.30 237.15 231.01 235.44 480,722 +2.00(+0.86%)
Apr 23, 2019 231.37 233.54 229.06 233.44 571,221 +2.93(+1.27%)
Apr 22, 2019 231.51 232.91 229.70 230.51 351,013 -2.17(-0.93%)
Apr 18, 2019 231.80 233.78 228.71 232.68 312,600 +0.46(+0.20%)
Apr 17, 2019 235.40 235.97 230.01 232.22 321,175 -1.99(-0.85%)
Apr 16, 2019 232.55 234.95 231.34 234.21 325,835 +2.93(+1.27%)
Apr 15, 2019 233.22 234.53 230.90 231.28 603,288 -2.46(-1.05%)
Apr 12, 2019 228.14 234.00 228.14 233.74 585,500 +7.04(+3.11%)
Apr 11, 2019 225.80 226.99 224.37 226.70 341,436 +1.09(+0.48%)
Apr 10, 2019 221.04 226.43 221.04 225.61 525,358 +5.49(+2.49%)
Apr 09, 2019 221.44 223.63 219.50 220.12 344,135 -1.32(-0.60%)
Apr 08, 2019 217.02 221.83 213.98 221.44 448,990 +3.11(+1.42%)
Apr 05, 2019 214.70 219.66 214.68 218.33 410,000 +4.32(+2.02%)
Apr 04, 2019 215.77 217.43 212.76 214.01 327,265 -1.03(-0.48%)
Apr 03, 2019 215.33 218.59 214.44 215.04 308,968 +1.42(+0.66%)
Apr 02, 2019 212.23 214.70 209.82 213.62 339,282 +1.71(+0.81%)
Apr 01, 2019 211.24 213.47 209.50 211.91 245,473 +2.38(+1.14%)
Mar 29, 2019 211.09 211.99 208.03 209.53 339,000 +1.07(+0.51%)
Mar 28, 2019 207.26 209.45 205.00 208.46 289,909 +1.70(+0.82%)
Mar 27, 2019 208.96 209.81 203.53 206.76 335,847 -2.19(-1.05%)
Mar 26, 2019 207.00 209.49 206.38 208.95 476,542 +3.98(+1.94%)
Mar 25, 2019 207.12 208.61 203.30 204.97 551,244 -2.27(-1.10%)
Mar 22, 2019 218.02 218.75 207.00 207.24 534,500 -11.06(-5.07%)
Mar 21, 2019 214.25 219.39 214.25 218.30 259,152 +3.71(+1.73%)
Mar 20, 2019 213.04 216.19 211.79 214.59 540,596 +0.91(+0.43%)
Mar 19, 2019 214.23 215.96 213.24 213.68 363,262 +0.47(+0.22%)
Mar 18, 2019 207.49 214.08 204.34 213.21 355,865 +1.81(+0.86%)
Mar 15, 2019 213.24 216.78 210.84 211.40 496,500 -1.27(-0.60%)
Mar 14, 2019 212.48 213.17 211.01 212.67 424,230 +1.14(+0.54%)
Mar 13, 2019 211.80 212.94 210.70 211.53 569,557 +0.81(+0.38%)
Mar 12, 2019 210.55 211.93 207.82 210.72 399,427 +1.27(+0.61%)
Mar 11, 2019 203.52 209.62 203.52 209.45 494,228 +7.55(+3.74%)
Mar 08, 2019 199.92 202.37 199.35 201.90 374,600 -0.09(-0.04%)
Mar 07, 2019 201.72 203.93 199.23 201.99 308,041 +0.75(+0.37%)
Mar 06, 2019 202.52 203.46 200.28 201.24 218,254 -0.40(-0.20%)
Mar 05, 2019 202.00 203.12 199.62 201.64 302,555 -0.09(-0.04%)
Mar 04, 2019 202.97 203.05 196.01 201.73 477,845 -0.48(-0.24%)
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.