Zebra Technologies (NQ: ZBRA )

501.42 USD -11.69 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 157.07 159.33 155.98 159.23 409,000 +3.26(+2.09%)
Dec 28, 2018 156.98 159.50 153.44 155.97 344,800 +0.62(+0.40%)
Dec 27, 2018 149.11 155.36 148.04 155.35 494,523 +2.83(+1.86%)
Dec 26, 2018 145.07 152.76 143.53 152.52 327,231 +9.62(+6.73%)
Dec 24, 2018 143.71 148.22 140.95 142.90 363,000 -3.35(-2.29%)
Dec 21, 2018 151.41 154.03 146.04 146.25 939,200 -4.74(-3.14%)
Dec 20, 2018 158.30 160.97 147.56 150.99 605,638 -8.05(-5.06%)
Dec 19, 2018 163.91 166.76 158.40 159.04 764,222 -3.89(-2.39%)
Dec 18, 2018 161.29 166.59 161.01 162.93 761,267 +3.96(+2.49%)
Dec 17, 2018 171.67 171.67 158.32 158.97 778,194 -12.92(-7.52%)
Dec 14, 2018 170.61 173.11 170.26 171.89 396,800 -0.90(-0.52%)
Dec 13, 2018 174.76 175.24 170.82 172.79 258,667 -0.72(-0.41%)
Dec 12, 2018 173.23 176.19 172.18 173.51 378,885 +3.54(+2.08%)
Dec 11, 2018 171.92 172.44 168.70 169.97 356,706 +2.10(+1.25%)
Dec 10, 2018 165.34 169.21 163.71 167.87 335,258 +2.53(+1.53%)
Dec 07, 2018 172.23 177.07 163.18 165.34 416,200 -7.24(-4.20%)
Dec 06, 2018 168.05 172.75 165.33 172.58 270,359 +1.56(+0.91%)
Dec 04, 2018 181.20 182.65 170.50 171.02 606,900 -10.35(-5.71%)
Dec 03, 2018 183.55 183.55 176.47 181.37 575,729 +1.57(+0.87%)
Nov 30, 2018 177.88 180.22 176.80 179.80 435,200 +1.88(+1.06%)
Nov 29, 2018 180.24 180.78 176.74 177.92 361,676 -0.19(-0.11%)
Nov 28, 2018 169.88 178.57 169.87 178.11 350,524 +9.53(+5.65%)
Nov 27, 2018 168.07 169.59 166.46 168.58 281,200 -0.46(-0.27%)
Nov 26, 2018 167.66 169.28 166.33 169.04 194,756 +4.04(+2.45%)
Nov 23, 2018 162.46 167.30 162.46 165.00 80,900 +0.66(+0.40%)
Nov 21, 2018 164.34 164.34 164.34 0 +2.05(+1.26%)
Nov 20, 2018 166.29 168.00 160.51 162.29 555,850 -7.12(-4.20%)
Nov 19, 2018 180.86 181.02 168.62 169.41 406,516 -11.29(-6.25%)
Nov 16, 2018 179.35 183.46 177.59 180.70 682,300 +1.79(+1.00%)
Nov 15, 2018 172.01 180.28 171.19 178.91 763,514 +5.65(+3.26%)
Nov 14, 2018 178.00 179.51 172.46 173.26 329,831 -3.61(-2.04%)
Nov 13, 2018 178.68 180.54 175.48 176.87 447,251 -0.56(-0.32%)
Nov 12, 2018 180.61 181.66 174.93 177.43 416,183 -4.07(-2.24%)
Nov 09, 2018 182.00 183.35 179.63 181.50 421,100 -0.98(-0.54%)
Nov 08, 2018 178.19 184.71 177.01 182.48 605,985 +2.24(+1.24%)
Nov 07, 2018 182.24 182.24 174.02 180.24 676,570 +1.50(+0.84%)
Nov 06, 2018 179.54 184.75 167.34 178.74 1,238,936 +10.74(+6.39%)
Nov 05, 2018 168.13 168.63 165.71 168.00 510,909 -0.06(-0.04%)
Nov 02, 2018 169.30 171.56 166.77 168.06 433,300 -0.94(-0.56%)
Nov 01, 2018 167.62 169.84 165.85 169.00 521,166 +2.70(+1.62%)
Oct 31, 2018 165.98 171.42 165.94 166.30 387,171 +2.88(+1.76%)
Oct 30, 2018 157.20 163.68 154.60 163.42 403,775 +7.94(+5.11%)
Oct 29, 2018 163.01 165.13 152.81 155.48 460,794 -5.12(-3.19%)
Oct 26, 2018 159.26 163.64 157.21 160.60 279,100 -2.30(-1.41%)
Oct 25, 2018 160.78 163.80 159.43 162.90 398,907 +3.16(+1.98%)
Oct 24, 2018 166.64 168.45 159.39 159.74 787,681 -6.96(-4.18%)
Oct 23, 2018 165.29 167.69 160.91 166.70 343,257 -1.48(-0.88%)
Oct 22, 2018 165.07 169.63 164.00 168.18 637,769 +3.23(+1.96%)
Oct 19, 2018 170.02 170.72 163.65 164.95 398,100 -3.54(-2.10%)
Oct 18, 2018 168.79 169.87 166.43 168.49 421,137 -0.57(-0.34%)
Oct 17, 2018 168.38 169.34 166.11 169.06 326,055 +0.69(+0.41%)
Oct 16, 2018 162.07 168.85 160.00 168.37 503,695 +7.57(+4.71%)
Oct 15, 2018 156.99 161.92 155.21 160.80 771,087 +3.09(+1.96%)
Oct 12, 2018 154.99 158.55 151.76 157.71 943,400 +6.71(+4.44%)
Oct 11, 2018 148.87 153.50 147.89 151.00 490,249 +1.42(+0.95%)
Oct 10, 2018 156.34 157.76 149.10 149.58 859,331 -7.80(-4.96%)
Oct 09, 2018 158.43 161.29 155.37 157.38 458,437 -1.12(-0.71%)
Oct 08, 2018 161.25 164.06 155.90 158.50 496,218 -3.73(-2.30%)
Oct 05, 2018 165.47 167.09 160.18 162.23 294,400 -2.97(-1.80%)
Oct 04, 2018 169.07 169.26 162.62 165.20 331,503 -4.21(-2.49%)
Oct 03, 2018 169.96 171.13 167.75 169.41 377,695 +0.42(+0.25%)
Oct 02, 2018 173.45 174.28 167.86 168.99 337,632 -4.21(-2.43%)
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.