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, 2013 54.16 54.08 54.08 54.08 124,600 +0.05(+0.09%)
Dec 30, 2013 54.55 54.96 53.90 54.03 147,815 -0.46(-0.84%)
Dec 27, 2013 54.95 55.05 54.44 54.49 136,004 -0.63(-1.14%)
Dec 26, 2013 54.42 55.22 54.42 55.12 177,010 +0.83(+1.53%)
Dec 24, 2013 53.88 54.61 53.88 54.29 156,546 +0.18(+0.33%)
Dec 23, 2013 52.80 54.13 52.75 54.11 416,052 +1.44(+2.73%)
Dec 20, 2013 51.88 52.82 51.68 52.67 412,261 +0.70(+1.35%)
Dec 19, 2013 51.54 52.35 50.86 51.97 269,330 +0.49(+0.95%)
Dec 18, 2013 50.96 51.55 50.27 51.48 144,646 +0.49(+0.96%)
Dec 17, 2013 51.03 51.46 50.87 50.99 158,552 -0.17(-0.33%)
Dec 16, 2013 50.38 51.28 50.38 51.16 124,235 +0.86(+1.71%)
Dec 13, 2013 50.73 51.25 50.03 50.30 94,009 -0.38(-0.75%)
Dec 12, 2013 50.45 51.13 50.09 50.68 186,420 +0.11(+0.22%)
Dec 11, 2013 50.93 51.79 50.52 50.57 225,590 -0.34(-0.67%)
Dec 10, 2013 51.48 51.75 50.88 50.91 187,453 -0.78(-1.51%)
Dec 09, 2013 51.86 52.07 51.46 51.69 154,763 -0.17(-0.33%)
Dec 06, 2013 51.34 52.43 51.13 51.86 0 +0.92(+1.80%)
Dec 05, 2013 51.33 51.53 50.66 50.95 0 -0.62(-1.19%)
Dec 04, 2013 51.98 52.11 50.91 51.56 0 -0.67(-1.28%)
Dec 03, 2013 52.20 52.55 52.09 52.23 0 +0.04(+0.08%)
Dec 02, 2013 51.94 52.57 51.31 52.19 0 +0.35(+0.68%)
Nov 29, 2013 52.17 52.32 51.79 51.84 0 -0.33(-0.63%)
Nov 27, 2013 52.15 52.25 51.77 52.17 0 +0.06(+0.12%)
Nov 26, 2013 52.19 52.33 51.76 52.11 0 -0.16(-0.31%)
Nov 25, 2013 52.00 52.34 51.62 52.27 0 +0.38(+0.73%)
Nov 22, 2013 51.71 51.93 51.48 51.89 0 +0.14(+0.27%)
Nov 21, 2013 52.15 52.15 51.63 51.75 149,574 -0.26(-0.50%)
Nov 20, 2013 51.73 52.34 51.36 52.01 0 +0.51(+0.99%)
Nov 19, 2013 51.56 52.16 51.38 51.50 0 +0.05(+0.10%)
Nov 18, 2013 51.45 51.85 51.31 51.45 0 -0.09(-0.17%)
Nov 15, 2013 51.41 51.69 51.20 51.54 0 +0.27(+0.53%)
Nov 14, 2013 50.96 51.30 50.67 51.27 109,299 +0.19(+0.37%)
Nov 13, 2013 50.77 51.10 50.57 51.08 0 -0.05(-0.10%)
Nov 12, 2013 50.42 51.18 50.19 51.13 0 +0.73(+1.45%)
Nov 11, 2013 50.75 50.79 50.15 50.40 0 -0.22(-0.43%)
Nov 08, 2013 50.67 51.17 50.17 50.62 0 -0.10(-0.20%)
Nov 07, 2013 51.53 51.77 50.52 50.72 0 -0.83(-1.61%)
Nov 06, 2013 52.98 53.43 51.53 51.55 0 -1.27(-2.40%)
Nov 05, 2013 52.55 53.66 52.00 52.82 765,914 +4.32(+8.91%)
Nov 04, 2013 48.32 49.00 48.20 48.50 149,262 +0.22(+0.46%)
Nov 01, 2013 48.45 48.61 47.86 48.28 0 -0.03(-0.06%)
Oct 31, 2013 48.58 48.90 48.14 48.31 0 -0.22(-0.45%)
Oct 30, 2013 48.75 48.75 48.35 48.53 0 -0.06(-0.12%)
Oct 29, 2013 48.19 48.81 47.87 48.59 0 +0.40(+0.83%)
Oct 28, 2013 47.35 48.21 47.11 48.19 0 +0.94(+1.99%)
Oct 25, 2013 47.03 47.32 46.27 47.25 0 +0.35(+0.75%)
Oct 24, 2013 47.46 47.65 46.82 46.90 0 -0.43(-0.91%)
Oct 23, 2013 47.71 47.71 47.16 47.33 0 -0.77(-1.60%)
Oct 22, 2013 48.27 48.36 47.89 48.10 135,270 -0.15(-0.31%)
Oct 21, 2013 47.87 48.26 47.68 48.25 0 +0.35(+0.73%)
Oct 18, 2013 47.77 47.97 47.34 47.90 133,736 +0.04(+0.08%)
Oct 17, 2013 47.16 47.91 46.80 47.86 121,556 +0.63(+1.33%)
Oct 16, 2013 47.20 47.32 46.75 47.23 194,997 +0.29(+0.62%)
Oct 15, 2013 47.12 47.16 46.39 46.94 325,467 -0.24(-0.51%)
Oct 14, 2013 46.65 47.20 46.42 47.18 101,678 +0.01(+0.02%)
Oct 11, 2013 46.53 47.20 46.53 47.17 0 +0.46(+0.98%)
Oct 10, 2013 46.53 46.83 46.21 46.71 378,594 +0.56(+1.21%)
Oct 09, 2013 46.04 46.33 45.42 46.15 0 +0.24(+0.52%)
Oct 08, 2013 46.04 46.75 45.62 45.91 156,953 -0.23(-0.50%)
Oct 07, 2013 46.10 46.46 45.86 46.14 157,020 -0.38(-0.82%)
Oct 04, 2013 46.17 46.83 46.11 46.52 0 +0.35(+0.76%)
Oct 03, 2013 46.43 46.57 45.81 46.17 0 -0.43(-0.92%)
Oct 02, 2013 46.18 46.84 46.12 46.60 170,335 +0.03(+0.06%)
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.