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

Zebra Technologies (NQ: ZBRA )

397.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 394.28 397.84 392.54 397.19 232,019 +4.88(+1.24%)
Nov 21, 2024 386.86 395.14 382.78 392.31 367,863 +7.78(+2.02%)
Nov 20, 2024 384.04 388.43 381.70 384.53 489,364 +2.13(+0.56%)
Nov 19, 2024 380.00 382.94 377.43 382.40 293,016 -1.88(-0.49%)
Nov 18, 2024 385.30 389.38 382.54 384.28 421,719 -1.63(-0.42%)
Nov 15, 2024 395.04 395.15 382.12 385.91 372,348 -8.75(-2.22%)
Nov 14, 2024 400.23 400.91 393.04 394.66 314,107 -5.57(-1.39%)
Nov 13, 2024 401.07 404.41 399.08 400.23 348,118 -2.46(-0.61%)
Nov 12, 2024 401.87 405.62 399.59 402.69 325,399 -0.47(-0.12%)
Nov 11, 2024 400.00 404.69 398.26 403.16 371,915 +3.85(+0.96%)
Nov 08, 2024 396.52 402.14 392.39 399.31 302,379 +2.13(+0.54%)
Nov 07, 2024 394.47 397.64 392.77 397.18 375,163 +3.16(+0.80%)
Nov 06, 2024 403.78 403.78 383.86 394.02 545,813 +14.33(+3.77%)
Nov 05, 2024 375.00 380.83 375.00 379.69 348,636 +2.67(+0.71%)
Nov 04, 2024 385.00 386.22 375.14 377.02 480,703 -7.62(-1.98%)
Nov 01, 2024 381.97 386.12 381.04 384.64 523,306 +2.67(+0.70%)
Oct 31, 2024 384.49 386.89 379.44 381.97 675,862 -1.92(-0.50%)
Oct 30, 2024 381.36 385.85 378.42 383.89 960,368 -0.79(-0.21%)
Oct 29, 2024 394.57 394.57 378.22 384.68 1,319,475 +21.10(+5.80%)
Oct 28, 2024 365.60 367.63 362.59 363.58 715,172 +3.49(+0.97%)
Oct 25, 2024 363.41 365.64 359.37 360.09 473,687 -1.96(-0.54%)
Oct 24, 2024 370.94 370.94 361.60 362.05 384,240 -6.04(-1.64%)
Oct 23, 2024 369.95 373.28 366.10 368.09 224,087 -3.91(-1.05%)
Oct 22, 2024 370.73 373.42 370.42 372.00 187,989 -0.59(-0.16%)
Oct 21, 2024 373.70 373.82 370.01 372.59 232,945 -2.86(-0.76%)
Oct 18, 2024 377.49 378.33 373.89 375.45 222,063 +1.61(+0.43%)
Oct 17, 2024 375.11 378.50 373.21 373.84 234,965 -1.66(-0.44%)
Oct 16, 2024 376.20 379.59 374.38 375.50 176,878 +0.20(+0.05%)
Oct 15, 2024 376.74 380.05 372.89 375.30 302,933 -2.38(-0.63%)
Oct 14, 2024 374.76 378.77 373.21 377.68 240,292 +2.66(+0.71%)
Oct 11, 2024 370.68 376.59 370.68 375.02 215,649 +5.78(+1.57%)
Oct 10, 2024 369.09 371.32 365.44 369.24 311,558 -4.26(-1.14%)
Oct 09, 2024 368.97 374.86 367.07 373.50 323,278 +4.53(+1.23%)
Oct 08, 2024 365.33 370.23 364.12 368.97 236,689 +3.73(+1.02%)
Oct 07, 2024 363.99 365.40 360.57 365.24 268,479 -1.48(-0.40%)
Oct 04, 2024 369.69 370.45 363.32 366.72 216,885 +2.83(+0.78%)
Oct 03, 2024 365.99 368.17 362.62 363.89 302,588 -4.79(-1.30%)
Oct 02, 2024 363.98 370.89 362.22 368.68 283,168 +4.38(+1.20%)
Oct 01, 2024 369.84 370.25 363.39 364.30 359,563 -6.02(-1.63%)
Sep 30, 2024 367.08 371.34 367.08 370.32 217,388 +1.72(+0.47%)
Sep 27, 2024 372.30 374.03 368.27 368.60 213,572 -2.64(-0.71%)
Sep 26, 2024 370.00 375.88 369.27 371.24 241,987 +6.27(+1.72%)
Sep 25, 2024 364.63 367.35 363.40 364.97 207,140 +0.54(+0.15%)
Sep 24, 2024 364.45 365.43 361.32 364.43 230,125 +2.04(+0.56%)
Sep 23, 2024 367.34 367.88 359.30 362.39 342,641 -4.37(-1.19%)
Sep 20, 2024 362.43 367.56 360.01 366.76 596,313 +2.97(+0.82%)
Sep 19, 2024 360.00 366.30 356.04 363.79 490,153 +11.96(+3.40%)
Sep 18, 2024 354.79 358.76 347.79 351.83 337,300 -2.69(-0.76%)
Sep 17, 2024 347.07 354.61 345.59 354.52 539,858 +10.73(+3.12%)
Sep 16, 2024 337.24 344.19 335.86 343.79 241,965 +6.31(+1.87%)
Sep 13, 2024 339.12 343.50 337.19 337.48 267,751 +0.44(+0.13%)
Sep 12, 2024 338.81 338.85 334.49 337.04 288,139 -0.40(-0.12%)
Sep 11, 2024 334.85 337.67 327.40 337.44 305,026 +2.59(+0.77%)
Sep 10, 2024 329.37 335.09 325.31 334.85 277,692 +6.92(+2.11%)
Sep 09, 2024 321.59 328.26 321.59 327.93 344,109 +7.16(+2.23%)
Sep 06, 2024 328.80 330.70 318.01 320.77 690,381 -8.27(-2.51%)
Sep 05, 2024 326.45 331.00 323.44 329.04 254,703 +0.17(+0.05%)
Sep 04, 2024 328.74 331.33 326.82 328.87 362,367 -1.58(-0.48%)
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.