Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zebra Technologies (NQ: ZBRA )

314.56 +14.55 (+4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 229.13 236.77 225.00 229.66 578,243 -15.31(-6.25%)
Apr 29, 2020 232.49 248.21 231.51 244.97 640,792 +16.49(+7.22%)
Apr 28, 2020 235.55 238.22 227.08 228.48 915,633 +7.55(+3.42%)
Apr 27, 2020 210.46 223.66 209.91 220.93 560,379 +12.31(+5.90%)
Apr 24, 2020 202.34 208.79 200.68 208.62 418,500 +7.65(+3.81%)
Apr 23, 2020 200.36 207.87 200.36 200.97 436,891 +1.56(+0.78%)
Apr 22, 2020 198.19 200.42 194.17 199.41 498,841 +6.56(+3.40%)
Apr 21, 2020 197.89 199.46 192.42 192.85 379,183 -9.50(-4.69%)
Apr 20, 2020 201.45 207.40 201.00 202.35 381,510 -0.63(-0.31%)
Apr 17, 2020 204.67 208.60 201.42 202.98 382,400 +1.38(+0.68%)
Apr 16, 2020 199.71 202.79 196.72 201.60 387,526 +4.79(+2.43%)
Apr 15, 2020 202.34 202.98 196.24 196.81 389,083 -10.07(-4.87%)
Apr 14, 2020 204.37 210.28 200.15 206.88 358,835 +8.97(+4.53%)
Apr 13, 2020 201.02 202.60 195.00 197.91 331,738 -3.31(-1.64%)
Apr 09, 2020 198.83 202.49 197.17 201.22 529,200 +4.57(+2.32%)
Apr 08, 2020 195.74 198.96 192.23 196.65 252,288 +4.29(+2.23%)
Apr 07, 2020 199.70 200.38 191.61 192.36 413,610 +0.51(+0.27%)
Apr 06, 2020 184.77 193.60 184.51 191.85 306,396 +13.77(+7.73%)
Apr 03, 2020 173.02 179.76 172.01 178.08 598,500 +3.84(+2.20%)
Apr 02, 2020 173.87 179.75 170.63 174.24 599,618 -2.22(-1.26%)
Apr 01, 2020 177.56 179.13 174.02 176.46 606,045 -7.14(-3.89%)
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%)
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.