Zebra Technologies (NQ: ZBRA )

516.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 56.50 56.67 55.98 56.28 178,200 -0.32(-0.57%)
Dec 30, 2004 56.40 56.70 56.03 56.60 209,200 +0.31(+0.55%)
Dec 29, 2004 56.25 56.43 55.70 56.29 189,500 +0.14(+0.25%)
Dec 28, 2004 54.95 56.17 54.95 56.15 292,100 +0.39(+0.70%)
Dec 27, 2004 56.21 56.30 55.45 55.76 294,300 -0.28(-0.50%)
Dec 23, 2004 56.68 56.69 55.95 56.04 203,700 -0.23(-0.41%)
Dec 22, 2004 55.40 57.23 55.37 56.27 696,400 +0.81(+1.46%)
Dec 21, 2004 54.43 55.55 54.14 55.46 324,400 +1.01(+1.85%)
Dec 20, 2004 55.47 55.47 53.45 54.45 471,100 -1.02(-1.84%)
Dec 17, 2004 55.96 56.03 54.59 55.47 875,900 -0.45(-0.80%)
Dec 16, 2004 55.37 56.11 55.15 55.92 647,400 +0.71(+1.29%)
Dec 15, 2004 53.95 55.66 53.95 55.21 881,500 +1.09(+2.01%)
Dec 14, 2004 53.78 54.13 53.32 54.12 347,800 +0.77(+1.44%)
Dec 13, 2004 52.90 53.79 52.75 53.35 573,900 +0.85(+1.62%)
Dec 10, 2004 52.03 52.93 52.00 52.50 336,100 +0.15(+0.29%)
Dec 09, 2004 50.86 52.66 50.61 52.35 803,400 +1.57(+3.09%)
Dec 08, 2004 51.77 51.77 49.61 50.78 917,000 -0.54(-1.05%)
Dec 07, 2004 52.24 53.13 51.22 51.32 552,900 -0.98(-1.87%)
Dec 06, 2004 51.90 52.43 51.40 52.30 346,900 +0.38(+0.73%)
Dec 03, 2004 52.64 52.71 51.89 51.92 380,000 -0.55(-1.05%)
Dec 02, 2004 53.03 53.32 52.35 52.47 518,300 -0.78(-1.46%)
Dec 01, 2004 51.43 53.25 51.04 53.25 954,400 +2.97(+5.91%)
Nov 30, 2004 51.54 51.54 49.69 50.28 1,216,000 -0.97(-1.89%)
Nov 29, 2004 51.07 51.89 50.75 51.25 611,900 +0.24(+0.47%)
Nov 26, 2004 51.39 51.40 50.87 51.01 100,000 -0.17(-0.33%)
Nov 24, 2004 52.01 52.01 51.03 51.18 321,700 -0.50(-0.97%)
Nov 23, 2004 52.08 52.80 51.34 51.68 611,100 -0.32(-0.62%)
Nov 22, 2004 52.07 52.24 50.91 52.00 454,700 +0.50(+0.97%)
Nov 19, 2004 51.44 52.20 51.25 51.50 834,700 -0.31(-0.60%)
Nov 18, 2004 51.80 52.46 50.75 51.81 1,086,200 -0.42(-0.80%)
Nov 17, 2004 50.08 52.28 49.63 52.23 2,680,400 +3.75(+7.74%)
Nov 16, 2004 51.82 52.00 47.30 48.48 3,677,000 -3.57(-6.86%)
Nov 15, 2004 54.06 54.55 51.25 52.05 1,505,700 -0.85(-1.61%)
Nov 12, 2004 56.15 56.15 45.97 52.90 8,398,600 -3.13(-5.59%)
Nov 11, 2004 55.74 56.16 55.70 56.03 207,400 +0.10(+0.18%)
Nov 10, 2004 56.07 56.35 55.62 55.93 353,400 -0.01(-0.02%)
Nov 09, 2004 55.04 56.02 54.97 55.94 270,700 +0.69(+1.25%)
Nov 08, 2004 55.39 55.90 55.01 55.25 305,400 +0.13(+0.24%)
Nov 05, 2004 55.07 55.64 54.64 55.12 406,900 +0.57(+1.04%)
Nov 04, 2004 54.92 55.24 54.05 54.55 371,600 -0.46(-0.84%)
Nov 03, 2004 54.63 55.47 54.37 55.01 583,800 +1.17(+2.17%)
Nov 02, 2004 53.30 54.40 53.00 53.84 788,900 +0.89(+1.68%)
Nov 01, 2004 52.50 53.40 52.50 52.95 449,200 -0.04(-0.08%)
Oct 29, 2004 53.04 54.35 52.69 52.99 776,600 -0.25(-0.47%)
Oct 28, 2004 55.57 55.57 52.81 53.24 853,200 -1.34(-2.46%)
Oct 27, 2004 56.85 56.95 52.09 54.58 2,771,800 -4.01(-6.84%)
Oct 26, 2004 59.00 59.70 58.22 58.59 379,300 -0.74(-1.25%)
Oct 25, 2004 59.01 59.67 58.20 59.33 322,700 +0.06(+0.10%)
Oct 22, 2004 59.87 60.46 58.91 59.27 305,500 -1.12(-1.85%)
Oct 21, 2004 58.17 60.48 57.71 60.39 386,000 +2.39(+4.12%)
Oct 20, 2004 58.47 58.85 57.60 58.00 246,000 -0.60(-1.02%)
Oct 19, 2004 59.69 59.76 58.46 58.60 363,100 -0.59(-1.00%)
Oct 18, 2004 57.85 59.64 57.38 59.19 510,200 +1.36(+2.35%)
Oct 15, 2004 57.16 58.06 56.64 57.83 254,100 +1.04(+1.83%)
Oct 14, 2004 58.34 59.10 56.51 56.79 372,900 -0.83(-1.44%)
Oct 13, 2004 57.92 58.87 57.40 57.62 336,600 -0.03(-0.05%)
Oct 12, 2004 57.86 58.19 56.62 57.65 339,500 -0.36(-0.62%)
Oct 11, 2004 58.30 58.51 57.65 58.01 245,100 -0.16(-0.28%)
Oct 08, 2004 58.88 59.29 57.83 58.17 300,400 -0.43(-0.73%)
Oct 07, 2004 60.10 60.71 58.60 58.60 351,300 -1.32(-2.20%)
Oct 06, 2004 59.50 60.33 58.25 59.92 326,300 +0.82(+1.39%)
Oct 05, 2004 60.21 60.21 58.82 59.10 550,000 -0.90(-1.50%)
Oct 04, 2004 60.65 60.84 59.83 60.00 423,400 -0.32(-0.53%)
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.