Skip to main content
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 (%)
Mar 31, 2020 186.79 189.49 182.10 183.60 520,980 -4.75(-2.52%)
Mar 30, 2020 186.21 190.36 180.68 188.35 323,920 +3.78(+2.05%)
Mar 27, 2020 192.71 192.71 180.63 184.57 390,600 -12.94(-6.55%)
Mar 26, 2020 187.83 197.92 185.96 197.51 505,465 +11.28(+6.06%)
Mar 25, 2020 180.03 195.19 175.60 186.23 505,361 +5.68(+3.15%)
Mar 24, 2020 180.09 181.80 167.17 180.55 813,388 +9.83(+5.76%)
Mar 23, 2020 179.85 181.95 163.44 170.72 1,176,140 -8.66(-4.83%)
Mar 20, 2020 186.07 189.86 177.08 179.38 1,701,500 -5.69(-3.07%)
Mar 19, 2020 181.86 186.22 169.30 185.07 1,202,036 -0.40(-0.22%)
Mar 18, 2020 167.74 186.94 166.34 185.47 803,185 +4.81(+2.66%)
Mar 17, 2020 170.20 182.74 167.33 180.66 564,428 +14.58(+8.78%)
Mar 16, 2020 155.00 172.18 150.06 166.08 800,298 -17.94(-9.75%)
Mar 13, 2020 174.51 184.10 163.44 184.02 659,300 +22.51(+13.94%)
Mar 12, 2020 177.23 178.97 161.42 161.51 1,028,548 -29.79(-15.57%)
Mar 11, 2020 196.30 199.67 187.68 191.30 516,915 -10.89(-5.39%)
Mar 10, 2020 192.22 202.50 189.15 202.19 909,918 +16.93(+9.14%)
Mar 09, 2020 188.40 190.94 183.89 185.26 770,284 -17.48(-8.62%)
Mar 06, 2020 197.88 204.19 195.93 202.74 647,200 -1.02(-0.50%)
Mar 05, 2020 209.50 212.73 200.81 203.76 564,893 -12.28(-5.68%)
Mar 04, 2020 211.93 216.09 205.52 216.04 558,995 +6.73(+3.22%)
Mar 03, 2020 220.27 227.11 208.34 209.31 949,716 -12.40(-5.59%)
Mar 02, 2020 212.67 221.87 210.34 221.71 603,012 +10.74(+5.09%)
Feb 28, 2020 206.71 211.82 204.73 210.97 946,100 -2.96(-1.38%)
Feb 27, 2020 212.11 217.95 206.49 213.93 1,021,289 -3.88(-1.78%)
Feb 26, 2020 222.16 225.06 216.90 217.81 549,472 -2.19(-1.00%)
Feb 25, 2020 230.45 231.65 219.57 220.00 544,755 -7.40(-3.25%)
Feb 24, 2020 229.99 232.68 227.40 227.40 572,178 -10.99(-4.61%)
Feb 21, 2020 241.40 242.08 235.12 238.39 500,900 -4.33(-1.78%)
Feb 20, 2020 240.61 243.34 237.39 242.72 443,071 +2.22(+0.92%)
Feb 19, 2020 238.43 242.54 236.86 240.50 423,380 +3.84(+1.62%)
Feb 18, 2020 239.14 239.66 232.70 236.66 521,626 -2.11(-0.88%)
Feb 14, 2020 238.59 241.85 235.10 238.77 921,800 +5.45(+2.34%)
Feb 13, 2020 232.00 237.75 226.18 233.32 1,783,545 -18.67(-7.41%)
Feb 12, 2020 249.29 252.27 246.41 251.99 377,890 +4.18(+1.69%)
Feb 11, 2020 249.86 254.69 247.28 247.81 219,389 -0.74(-0.30%)
Feb 10, 2020 245.11 248.99 245.11 248.55 216,172 +1.29(+0.52%)
Feb 07, 2020 249.97 249.97 245.44 247.26 385,700 -4.83(-1.92%)
Feb 06, 2020 248.82 252.85 248.29 252.09 407,527 +4.28(+1.73%)
Feb 05, 2020 251.18 251.18 246.47 247.81 244,176 -0.06(-0.02%)
Feb 04, 2020 247.33 251.20 247.33 247.87 251,123 +5.32(+2.19%)
Feb 03, 2020 240.85 246.08 240.85 242.55 262,416 +3.53(+1.48%)
Jan 31, 2020 245.50 246.28 238.86 239.02 335,800 -7.30(-2.96%)
Jan 30, 2020 247.70 249.70 243.34 246.32 246,863 -3.85(-1.54%)
Jan 29, 2020 247.55 251.69 247.55 250.17 319,467 +2.19(+0.88%)
Jan 28, 2020 245.08 249.46 245.08 247.98 340,797 +4.75(+1.95%)
Jan 27, 2020 247.31 250.00 242.57 243.23 425,658 -9.47(-3.75%)
Jan 24, 2020 256.27 256.99 251.57 252.70 223,600 -1.66(-0.65%)
Jan 23, 2020 253.90 256.13 251.53 254.36 358,792 +0.61(+0.24%)
Jan 22, 2020 254.34 257.47 253.60 253.75 414,448 +1.33(+0.53%)
Jan 21, 2020 254.10 257.71 251.71 252.42 561,437 -0.32(-0.13%)
Jan 17, 2020 252.75 254.27 250.86 252.74 399,000 -1.19(-0.47%)
Jan 16, 2020 249.05 254.00 247.04 253.93 433,988 +6.13(+2.47%)
Jan 15, 2020 247.39 249.66 245.52 247.80 331,210 -0.27(-0.11%)
Jan 14, 2020 248.78 249.10 245.92 248.07 416,645 -0.51(-0.21%)
Jan 13, 2020 247.24 248.92 244.43 248.58 479,114 +2.31(+0.94%)
Jan 10, 2020 248.08 248.08 243.29 246.27 623,500 -0.23(-0.09%)
Jan 09, 2020 249.16 250.06 246.19 246.50 766,210 -1.14(-0.46%)
Jan 08, 2020 251.28 253.48 247.25 247.64 689,602 -8.83(-3.44%)
Jan 07, 2020 257.50 258.74 256.08 256.47 236,281 -1.54(-0.60%)
Jan 06, 2020 252.62 258.01 252.62 258.01 322,598 +1.96(+0.77%)
Jan 03, 2020 256.10 258.65 254.88 256.05 305,300 -3.09(-1.19%)
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.