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

Zebra Technologies (NQ: ZBRA )

320.58 +0.42 (+0.13%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 21, 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 (%)
Feb 28, 2022 414.25 417.67 406.14 413.34 541,082 -4.73(-1.13%)
Feb 25, 2022 415.10 423.87 412.67 418.07 440,633 +2.74(+0.66%)
Feb 24, 2022 386.95 415.81 385.34 415.33 508,653 +16.04(+4.02%)
Feb 23, 2022 413.00 418.16 398.46 399.29 568,355 -10.47(-2.56%)
Feb 22, 2022 416.00 422.71 406.65 409.76 549,649 -10.55(-2.51%)
Feb 18, 2022 420.31 0 -3.19(-0.75%)
Feb 17, 2022 426.68 431.81 420.62 423.50 609,265 -7.47(-1.73%)
Feb 16, 2022 432.00 434.21 425.75 430.97 538,899 -3.97(-0.91%)
Feb 15, 2022 433.67 440.49 432.64 434.94 615,979 +8.52(+2.00%)
Feb 14, 2022 442.30 451.46 423.54 426.42 659,028 -15.32(-3.47%)
Feb 11, 2022 465.60 467.66 436.25 441.74 1,276,405 -24.89(-5.33%)
Feb 10, 2022 489.61 489.61 461.33 466.63 772,258 -39.39(-7.78%)
Feb 09, 2022 497.69 507.48 494.02 506.02 678,319 +14.32(+2.91%)
Feb 08, 2022 495.67 499.98 488.47 491.70 615,192 -6.64(-1.33%)
Feb 07, 2022 505.54 509.11 496.84 498.34 299,815 -4.75(-0.94%)
Feb 04, 2022 503.62 510.40 495.91 503.09 394,574 -5.21(-1.02%)
Feb 03, 2022 509.29 506.63 508.30 487,785 -8.71(-1.68%)
Feb 02, 2022 512.82 520.32 507.58 517.01 482,755 +7.53(+1.48%)
Feb 01, 2022 509.30 511.41 500.08 509.48 330,040 +0.36(+0.07%)
Jan 31, 2022 493.94 510.29 509.12 364,822 +16.55(+3.36%)
Jan 28, 2022 474.64 493.66 466.06 492.57 569,167 +19.34(+4.09%)
Jan 27, 2022 483.00 487.92 469.66 473.23 624,530 -2.47(-0.52%)
Jan 26, 2022 484.51 487.10 467.01 475.70 592,461 +1.70(+0.36%)
Jan 25, 2022 479.92 483.85 462.32 474.00 537,918 -16.56(-3.38%)
Jan 24, 2022 482.57 491.56 463.76 490.56 853,601 -3.62(-0.73%)
Jan 21, 2022 502.81 511.97 493.25 494.18 488,950 -7.24(-1.44%)
Jan 20, 2022 516.02 520.57 500.25 501.42 319,998 -11.69(-2.28%)
Jan 19, 2022 517.69 529.80 512.56 513.11 308,168 -3.61(-0.70%)
Jan 18, 2022 516.10 522.03 514.00 516.72 337,881 -11.28(-2.14%)
Jan 14, 2022 528.00 0 +2.20(+0.42%)
Jan 13, 2022 539.82 544.61 524.38 525.80 305,204 -12.64(-2.35%)
Jan 12, 2022 539.97 547.37 535.05 538.44 306,734 -0.13(-0.02%)
Jan 11, 2022 535.15 539.02 521.60 538.57 443,484 +3.16(+0.59%)
Jan 10, 2022 527.37 536.10 516.08 535.41 403,387 +4.55(+0.86%)
Jan 07, 2022 552.14 552.14 530.14 530.86 432,825 -24.30(-4.38%)
Jan 06, 2022 555.00 563.06 548.45 555.16 338,308 -3.02(-0.54%)
Jan 05, 2022 582.40 586.92 557.48 558.18 403,806 -29.42(-5.01%)
Jan 04, 2022 584.75 589.27 574.31 587.60 345,991 +3.70(+0.63%)
Jan 03, 2022 592.08 599.73 578.49 583.90 272,588 +34.51(+6.28%)
Dec 31, 2021 594.82 598.55 549.38 549.38 117,074 -48.15(-8.06%)
Dec 30, 2021 602.71 605.49 596.16 597.54 87,503 -3.58(-0.60%)
Dec 29, 2021 596.34 603.51 596.34 601.12 128,597 +3.80(+0.64%)
Dec 28, 2021 606.98 609.32 594.10 597.32 139,518 -9.01(-1.49%)
Dec 27, 2021 585.93 607.27 583.23 606.33 636,378 +23.92(+4.11%)
Dec 23, 2021 583.34 586.86 578.68 582.41 461,572 +1.98(+0.34%)
Dec 22, 2021 580.87 582.47 575.16 580.43 355,231 +0.22(+0.04%)
Dec 21, 2021 581.23 583.30 573.25 580.21 598,279 +9.43(+1.65%)
Dec 20, 2021 575.51 582.96 562.94 570.78 364,727 -17.74(-3.01%)
Dec 17, 2021 589.66 599.27 580.74 588.52 401,609 -3.52(-0.59%)
Dec 16, 2021 603.11 603.11 589.18 592.04 267,882 -6.15(-1.03%)
Dec 15, 2021 589.90 599.43 578.90 598.19 173,201 +12.33(+2.10%)
Dec 14, 2021 597.34 599.11 582.56 585.86 286,390 -19.12(-3.16%)
Dec 13, 2021 613.17 614.03 602.35 604.98 303,072 -9.57(-1.56%)
Dec 10, 2021 603.05 615.00 600.55 614.55 221,248 +16.81(+2.81%)
Dec 09, 2021 604.77 612.34 597.05 597.74 203,213 -7.65(-1.26%)
Dec 08, 2021 605.44 608.36 599.07 605.39 234,416 -0.05(-0.01%)
Dec 07, 2021 594.52 610.10 594.52 605.44 254,217 +21.22(+3.63%)
Dec 06, 2021 593.31 593.31 577.53 584.22 224,188 -4.07(-0.69%)
Dec 03, 2021 603.00 605.00 579.46 588.29 229,463 -8.67(-1.45%)
Dec 02, 2021 580.87 599.22 577.32 596.96 269,848 +15.93(+2.74%)
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.