Skip to main content

Zebra Technologies (NQ: ZBRA )

312.34 -4.28 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 16.64 17.24 16.58 11.32 575,550 +0.14(+1.29%)
Dec 30, 2002 11.30 11.34 11.05 11.17 977,400 -0.08(-0.75%)
Dec 27, 2002 11.06 11.35 11.01 11.26 812,925 +0.10(+0.87%)
Dec 26, 2002 10.69 11.21 10.69 11.16 692,100 +0.32(+2.93%)
Dec 24, 2002 10.70 10.95 10.59 10.84 721,575 +0.12(+1.10%)
Dec 23, 2002 10.93 11.55 10.61 10.73 1,374,975 -0.66(-5.79%)
Dec 20, 2002 10.93 11.55 10.86 11.39 1,824,075 +0.63(+5.87%)
Dec 19, 2002 11.68 11.93 9.993 10.75 4,855,950 -0.93(-7.97%)
Dec 18, 2002 12.11 12.11 11.49 11.69 729,900 -0.44(-3.63%)
Dec 17, 2002 12.36 12.52 12.07 12.13 444,150 -0.24(-1.95%)
Dec 16, 2002 12.07 12.41 11.75 12.37 735,975 +0.31(+2.54%)
Dec 13, 2002 12.17 12.25 11.99 12.06 496,350 -0.23(-1.83%)
Dec 12, 2002 12.25 12.35 12.20 12.29 463,050 -0.05(-0.37%)
Dec 11, 2002 12.20 12.37 11.95 12.33 537,300 +0.06(+0.47%)
Dec 10, 2002 11.89 12.27 11.80 12.27 704,025 +0.43(+3.60%)
Dec 09, 2002 12.17 12.22 11.70 11.85 616,275 -0.42(-3.44%)
Dec 06, 2002 12.06 12.38 12.02 12.27 371,250 +0.17(+1.44%)
Dec 05, 2002 12.27 12.30 11.92 12.10 531,000 -0.20(-1.63%)
Dec 04, 2002 12.76 12.82 12.27 12.30 830,700 -0.50(-3.89%)
Dec 03, 2002 12.88 12.97 12.74 12.79 355,950 -0.13(-0.99%)
Dec 02, 2002 12.73 13.04 12.72 12.92 857,925 +0.19(+1.52%)
Nov 27, 2002 12.64 12.99 12.35 12.73 865,125 +0.09(+0.72%)
Nov 26, 2002 13.04 13.04 12.54 12.64 419,400 -0.35(-2.66%)
Nov 25, 2002 12.91 13.06 12.69 12.98 649,575 -0.04(-0.29%)
Nov 22, 2002 13.16 13.23 12.79 13.02 619,650 -0.21(-1.57%)
Nov 21, 2002 12.75 13.55 12.74 13.23 2,114,325 +0.43(+3.35%)
Nov 20, 2002 12.16 12.89 12.10 12.80 1,039,050 +0.58(+4.79%)
Nov 19, 2002 12.24 12.28 11.88 12.22 834,075 -0.03(-0.24%)
Nov 18, 2002 12.52 12.56 12.17 12.24 572,175 -0.29(-2.30%)
Nov 15, 2002 12.50 12.56 12.31 12.53 599,400 +0.08(+0.63%)
Nov 14, 2002 12.25 12.56 12.25 12.45 1,406,025 +0.22(+1.82%)
Nov 13, 2002 11.94 12.34 11.85 12.23 743,625 +0.29(+2.43%)
Nov 12, 2002 11.65 12.12 11.59 11.94 990,000 +0.30(+2.60%)
Nov 11, 2002 12.08 12.08 11.63 11.64 506,250 -0.44(-3.68%)
Nov 08, 2002 12.41 12.52 12.07 12.08 702,900 -0.38(-3.06%)
Nov 07, 2002 12.39 12.64 12.18 12.46 635,175 +0.05(+0.38%)
Nov 06, 2002 12.65 12.65 12.38 12.42 1,045,575 -0.23(-1.81%)
Nov 05, 2002 12.61 12.71 12.40 12.65 735,750 +0.19(+1.55%)
Nov 04, 2002 12.44 12.62 12.17 12.45 904,500 +0.10(+0.78%)
Nov 01, 2002 12.19 12.44 11.95 12.36 1,342,800 +0.20(+1.67%)
Oct 31, 2002 12.25 12.28 12.09 12.15 1,149,066 -0.11(-0.93%)
Oct 30, 2002 12.15 12.36 12.09 12.27 1,539,675 +0.10(+0.83%)
Oct 29, 2002 12.17 12.25 11.86 12.17 1,581,655 -0.09(-0.74%)
Oct 28, 2002 11.97 12.29 11.96 12.26 763,875 +0.28(+2.33%)
Oct 25, 2002 11.85 12.04 11.82 11.98 759,600 +0.11(+0.90%)
Oct 24, 2002 11.78 11.94 11.66 11.87 953,745 +0.14(+1.16%)
Oct 23, 2002 11.69 11.93 11.41 11.74 1,535,517 -0.12(-0.98%)
Oct 22, 2002 12.15 12.36 11.60 11.85 1,798,650 -0.49(-4.00%)
Oct 21, 2002 11.34 12.38 11.19 12.35 1,891,350 +0.87(+7.61%)
Oct 18, 2002 10.13 11.56 10.12 11.47 2,731,050 +1.54(+15.49%)
Oct 17, 2002 10.06 10.22 9.918 9.934 502,229 -0.10(-1.00%)
Oct 16, 2002 10.16 10.18 10.02 10.03 281,812 -0.19(-1.84%)
Oct 15, 2002 10.14 10.38 10.13 10.22 911,700 +0.14(+1.41%)
Oct 14, 2002 10.19 10.25 10.04 10.08 350,401 -0.15(-1.51%)
Oct 11, 2002 10.02 10.69 9.989 10.23 450,337 +0.27(+2.70%)
Oct 10, 2002 9.636 10.05 9.636 9.965 403,319 +0.25(+2.56%)
Oct 09, 2002 9.944 10.01 9.638 9.717 462,375 -0.16(-1.62%)
Oct 08, 2002 10.15 10.25 9.580 9.877 1,108,350 -0.31(-3.03%)
Oct 07, 2002 10.60 10.60 10.15 10.18 399,825 -0.42(-3.95%)
Oct 04, 2002 10.89 10.89 10.57 10.60 393,192 -0.34(-3.09%)
Oct 03, 2002 11.01 11.13 10.84 10.94 402,975 -0.03(-0.29%)
Oct 02, 2002 10.92 11.20 10.88 10.97 675,393 -0.01(-0.09%)
Oct 01, 2002 10.40 11.01 10.36 10.98 472,500 +0.57(+5.52%)
Sep 30, 2002 10.49 10.53 10.34 10.41 560,583 -0.11(-1.07%)
Sep 27, 2002 10.63 10.63 10.48 10.52 429,300 -0.10(-0.91%)
Sep 26, 2002 10.63 10.63 10.39 10.62 217,800 -0.01(-0.09%)
Sep 25, 2002 10.20 10.66 10.20 10.63 409,500 +0.44(+4.34%)
Sep 24, 2002 10.34 10.56 10.13 10.18 358,029 -0.21(-1.98%)
Sep 23, 2002 10.30 10.42 10.27 10.39 324,450 -0.00(-0.02%)
Sep 20, 2002 10.39 10.48 10.30 10.39 288,675 -0.01(-0.08%)
Sep 19, 2002 10.40 10.51 10.29 10.40 312,999 -0.02(-0.19%)
Sep 18, 2002 10.62 10.62 10.35 10.42 245,700 -0.17(-1.64%)
Sep 17, 2002 10.61 10.71 10.56 10.59 308,479 -0.01(-0.07%)
Sep 16, 2002 10.67 10.78 10.57 10.60 184,180 -0.15(-1.42%)
Sep 13, 2002 10.74 10.92 10.61 10.75 293,627 -0.04(-0.35%)
Sep 12, 2002 10.84 10.94 10.65 10.79 252,902 -0.06(-0.55%)
Sep 11, 2002 10.61 10.92 10.61 10.85 328,950 +0.19(+1.76%)
Sep 10, 2002 10.65 10.78 10.57 10.66 329,625 +0.11(+1.07%)
Sep 09, 2002 10.44 10.64 10.28 10.55 297,900 +0.13(+1.25%)
Sep 06, 2002 10.34 10.63 10.31 10.42 206,910 +0.08(+0.82%)
Sep 05, 2002 10.43 10.56 10.31 10.33 507,825 -0.09(-0.91%)
Sep 04, 2002 10.72 10.72 10.39 10.43 387,020 -0.25(-2.31%)
Sep 03, 2002 10.72 10.86 10.60 10.68 372,840 -0.05(-0.48%)
Aug 30, 2002 10.86 10.94 10.72 10.73 184,500 -0.16(-1.51%)
Aug 29, 2002 10.42 11.01 10.35 10.89 494,570 +0.43(+4.08%)
Aug 28, 2002 10.78 10.78 10.38 10.47 380,925 -0.32(-2.93%)
Aug 27, 2002 11.01 11.01 10.63 10.78 343,896 -0.15(-1.37%)
Aug 26, 2002 11.06 11.05 10.69 10.93 261,569 -0.16(-1.44%)
Aug 23, 2002 11.34 11.34 10.92 11.09 279,670 -0.31(-2.69%)
Aug 22, 2002 11.33 11.44 11.11 11.40 362,700 +0.12(+1.09%)
Aug 21, 2002 11.08 11.32 10.97 11.28 385,191 +0.17(+1.49%)
Aug 20, 2002 11.05 11.18 10.79 11.11 367,193 +0.29(+2.67%)
Aug 16, 2002 10.68 10.88 10.61 10.82 258,975 +0.10(+0.90%)
Aug 15, 2002 10.32 10.82 10.32 10.72 426,129 +0.27(+2.55%)
Aug 14, 2002 10.18 10.46 10.16 10.46 351,000 +0.26(+2.56%)
Aug 13, 2002 10.13 10.39 10.05 10.20 403,425 +0.07(+0.64%)
Aug 12, 2002 9.975 10.25 9.975 10.13 391,500 +0.25(+2.58%)
Aug 07, 2002 9.936 10.15 9.649 9.877 544,846 -0.09(-0.87%)
Aug 06, 2002 9.675 10.03 9.543 9.963 484,011 +0.34(+3.57%)
Aug 05, 2002 9.790 9.888 9.539 9.620 491,285 -0.28(-2.79%)
Aug 02, 2002 9.924 9.924 9.807 9.896 315,472 -0.11(-1.09%)
Aug 01, 2002 9.896 10.07 9.877 10.00 386,100 +0.04(+0.36%)
Jul 31, 2002 10.12 10.15 9.800 9.969 654,525 -0.23(-2.28%)
Jul 30, 2002 10.27 10.36 9.973 10.20 522,870 -0.07(-0.65%)
Jul 29, 2002 9.483 10.33 9.422 10.27 1,022,427 +0.83(+8.77%)
Jul 26, 2002 9.511 9.641 9.343 9.442 480,260 +0.01(+0.10%)
Jul 25, 2002 9.264 9.511 9.185 9.432 836,543 +0.14(+1.53%)
Jul 24, 2002 9.134 9.312 8.913 9.290 876,564 +0.05(+0.58%)
Jul 23, 2002 9.679 9.681 9.235 9.237 749,405 -0.33(-3.41%)
Jul 22, 2002 9.529 9.685 9.485 9.562 563,931 +0.01(+0.08%)
Jul 19, 2002 9.604 9.801 9.503 9.555 740,475 -0.11(-1.14%)
Jul 17, 2002 9.580 9.837 9.541 9.665 406,350 +0.25(+2.64%)
Jul 12, 2002 9.580 9.776 9.395 9.416 355,500 -0.18(-1.91%)
Jul 11, 2002 9.464 9.661 9.383 9.600 264,375 +0.08(+0.85%)
Jul 10, 2002 9.746 9.924 9.481 9.519 312,750 -0.23(-2.33%)
Jul 09, 2002 9.916 9.916 9.746 9.746 489,150 -0.17(-1.71%)
Jul 08, 2002 9.756 9.989 9.600 9.916 634,050 +0.16(+1.64%)
Jul 05, 2002 9.321 9.768 9.321 9.756 151,200 +0.46(+4.95%)
Jul 04, 2002 9.167 9.365 9.138 9.296 318,600 +0.00(+0.00%)
Jul 03, 2002 9.167 9.365 9.138 9.296 318,600 +0.08(+0.88%)
Jul 02, 2002 9.480 9.480 9.088 9.215 757,800 -0.19(-2.00%)
Jul 01, 2002 9.588 9.709 9.343 9.402 737,325 -0.12(-1.29%)
Jun 28, 2002 9.851 10.11 9.357 9.525 2,123,550 -0.30(-3.08%)
Jun 27, 2002 9.809 9.960 9.616 9.827 773,325 -0.04(-0.36%)
Jun 26, 2002 9.975 9.981 9.618 9.863 794,250 -0.23(-2.25%)
Jun 25, 2002 10.70 10.71 10.00 10.09 701,325 -0.23(-2.20%)
Jun 21, 2002 10.55 10.55 10.21 10.32 469,800 -0.07(-0.67%)
Jun 20, 2002 10.68 10.73 10.28 10.39 413,100 -0.29(-2.74%)
Jun 19, 2002 11.02 11.11 10.67 10.68 343,800 -0.38(-3.41%)
Jun 18, 2002 11.03 11.34 10.99 11.06 388,350 -0.04(-0.32%)
Jun 17, 2002 10.54 11.15 10.54 11.09 488,250 +0.57(+5.39%)
Jun 14, 2002 10.50 10.73 10.20 10.52 404,100 -0.18(-1.70%)
Jun 12, 2002 10.84 10.95 10.61 10.71 494,100 -0.13(-1.22%)
Jun 11, 2002 11.17 11.28 10.78 10.84 388,350 -0.24(-2.19%)
Jun 10, 2002 11.16 11.26 11.08 11.08 428,175 -0.08(-0.72%)
Jun 07, 2002 10.88 11.22 10.50 11.16 840,150 +0.28(+2.54%)
Jun 06, 2002 10.99 11.12 10.74 10.89 378,225 -0.20(-1.82%)
Jun 05, 2002 11.00 11.18 10.91 11.09 473,625 -0.30(-2.62%)
May 31, 2002 11.28 11.48 11.28 11.39 601,200 +0.04(+0.35%)
May 28, 2002 11.41 11.41 11.07 11.35 272,925 -0.09(-0.76%)
May 27, 2002 11.35 11.78 11.35 11.43 1,122,975 +0.00(+0.00%)
May 24, 2002 11.35 11.78 11.35 11.43 1,120,500 -0.00(-0.03%)
May 23, 2002 11.12 11.45 11.10 11.44 383,400 +0.28(+2.55%)
May 22, 2002 11.09 11.28 10.88 11.15 411,300 +0.04(+0.37%)
May 21, 2002 11.36 11.39 10.95 11.11 502,875 -0.18(-1.58%)
May 20, 2002 11.52 11.52 11.11 11.29 420,075 -0.28(-2.42%)
May 17, 2002 11.77 11.80 11.43 11.57 592,200 -0.21(-1.76%)
May 16, 2002 11.85 11.88 11.77 11.78 574,200 -0.09(-0.80%)
May 15, 2002 11.73 11.88 11.69 11.87 1,354,275 +0.20(+1.69%)
May 14, 2002 11.39 11.73 11.36 11.67 1,981,125 +0.33(+2.91%)
May 13, 2002 11.15 11.39 11.04 11.34 473,850 +0.20(+1.75%)
May 10, 2002 11.43 11.47 11.06 11.15 328,500 -0.18(-1.62%)
May 09, 2002 11.45 11.47 11.32 11.33 706,275 -0.15(-1.32%)
May 08, 2002 11.26 11.49 11.18 11.48 735,300 +0.35(+3.10%)
May 07, 2002 11.38 11.40 11.11 11.14 573,300 -0.22(-1.90%)
May 06, 2002 11.44 11.45 11.29 11.35 382,275 -0.10(-0.90%)
May 03, 2002 11.45 11.46 11.32 11.46 367,875 +0.03(+0.29%)
May 02, 2002 11.30 11.47 11.17 11.42 543,825 +0.16(+1.46%)
May 01, 2002 11.20 11.46 10.98 11.26 726,075 +0.07(+0.58%)
Apr 30, 2002 11.08 11.19 10.97 11.19 661,950 +0.26(+2.37%)
Apr 29, 2002 10.48 11.00 10.47 10.94 661,500 +0.42(+4.00%)
Apr 26, 2002 10.67 10.71 10.49 10.51 525,825 -0.14(-1.33%)
Apr 25, 2002 10.98 11.04 10.61 10.66 739,800 -0.34(-3.09%)
Apr 24, 2002 11.06 11.25 10.98 11.00 337,950 -0.09(-0.84%)
Apr 23, 2002 11.26 11.36 11.01 11.09 1,417,950 -0.23(-2.02%)
Apr 22, 2002 11.41 11.53 11.24 11.32 1,138,725 -0.08(-0.69%)
Apr 19, 2002 11.10 11.53 11.09 11.40 938,475 +0.26(+2.32%)
Apr 18, 2002 10.98 11.14 10.62 11.14 564,975 +0.23(+2.06%)
Apr 17, 2002 11.16 11.17 10.89 10.91 172,800 -0.23(-2.04%)
Apr 16, 2002 10.82 11.15 10.75 11.14 346,725 +0.33(+3.05%)
Apr 15, 2002 10.86 10.93 10.73 10.81 188,550 +0.04(+0.38%)
Apr 12, 2002 10.67 10.82 10.61 10.77 209,475 +0.12(+1.15%)
Apr 11, 2002 10.56 10.86 10.52 10.65 333,000 +0.12(+1.11%)
Apr 10, 2002 10.38 10.61 10.37 10.53 270,225 +0.18(+1.74%)
Apr 09, 2002 10.43 10.45 10.29 10.35 216,225 -0.06(-0.57%)
Apr 08, 2002 10.37 10.43 10.17 10.41 400,950 +0.00(+0.00%)
Apr 05, 2002 10.63 10.68 10.38 10.41 180,450 -0.22(-2.06%)
Apr 04, 2002 10.63 10.68 10.47 10.63 230,850 -0.04(-0.33%)
Apr 03, 2002 10.83 10.83 10.41 10.66 289,125 -0.10(-0.97%)
Apr 02, 2002 10.79 10.91 10.64 10.77 228,375 -0.06(-0.55%)
Apr 01, 2002 10.69 10.93 10.53 10.83 277,650 +0.14(+1.35%)
Mar 29, 2002 10.55 10.84 10.55 10.68 745,875 +0.00(+0.00%)
Mar 28, 2002 10.55 10.84 10.55 10.68 745,875 +0.13(+1.22%)
Mar 27, 2002 11.13 11.13 10.29 10.56 1,368,000 -0.58(-5.22%)
Mar 26, 2002 11.13 11.34 11.07 11.14 639,225 -0.04(-0.39%)
Mar 25, 2002 11.30 11.35 11.00 11.18 429,300 -0.16(-1.43%)
Mar 22, 2002 11.57 11.62 11.24 11.34 360,000 -0.22(-1.90%)
Mar 21, 2002 11.30 11.65 11.30 11.56 217,125 +0.15(+1.30%)
Mar 20, 2002 11.36 11.43 11.16 11.41 166,050 -0.04(-0.33%)
Mar 19, 2002 11.27 11.54 11.27 11.45 838,350 +0.13(+1.15%)
Mar 18, 2002 11.37 11.46 11.25 11.32 314,775 +0.04(+0.37%)
Mar 15, 2002 11.23 11.30 11.01 11.28 448,875 -0.01(-0.12%)
Mar 14, 2002 11.25 11.46 11.17 11.29 550,350 +0.06(+0.56%)
Mar 13, 2002 11.16 11.26 11.14 11.23 383,625 +0.06(+0.57%)
Mar 12, 2002 11.12 11.22 11.06 11.17 189,000 -0.04(-0.34%)
Mar 11, 2002 11.02 11.26 11.00 11.20 435,375 +0.16(+1.41%)
Mar 08, 2002 10.90 11.20 10.89 11.05 553,500 +0.18(+1.69%)
Mar 07, 2002 10.98 11.25 10.82 10.86 604,350 -0.03(-0.29%)
Mar 06, 2002 10.45 10.90 10.44 10.90 271,575 +0.40(+3.78%)
Mar 05, 2002 10.88 10.90 10.41 10.50 384,075 -0.35(-3.19%)
Mar 04, 2002 10.51 10.90 10.51 10.84 239,850 +0.35(+3.31%)
Mar 01, 2002 10.17 10.50 10.14 10.50 295,650 +0.33(+3.21%)
Feb 28, 2002 10.06 10.25 9.995 10.17 321,075 +0.10(+1.04%)
Feb 27, 2002 10.01 10.21 9.997 10.07 169,875 +0.07(+0.71%)
Feb 26, 2002 10.14 10.23 9.965 9.995 450,900 -0.25(-2.49%)
Feb 25, 2002 9.956 10.27 9.922 10.25 218,475 +0.36(+3.66%)
Feb 22, 2002 9.879 10.01 9.788 9.888 336,825 +0.00(+0.02%)
Feb 21, 2002 10.23 10.25 9.886 9.886 465,750 -0.31(-3.00%)
Feb 20, 2002 10.12 10.26 9.991 10.19 483,525 +0.10(+1.02%)
Feb 19, 2002 10.24 10.41 10.09 10.09 466,875 -0.09(-0.93%)
Feb 18, 2002 10.34 10.38 10.16 10.18 204,525 +0.00(+0.00%)
Feb 15, 2002 10.34 10.38 10.16 10.18 204,525 -0.13(-1.23%)
Feb 14, 2002 10.46 10.55 10.22 10.31 363,825 -0.16(-1.49%)
Feb 13, 2002 10.27 10.47 10.18 10.47 216,450 +0.24(+2.30%)
Feb 12, 2002 10.37 10.39 9.977 10.23 285,750 -0.06(-0.58%)
Feb 11, 2002 9.582 10.40 9.582 10.29 354,825 +0.68(+7.11%)
Feb 08, 2002 9.880 10.06 9.337 9.608 676,350 -0.26(-2.62%)
Feb 07, 2002 10.01 10.07 9.798 9.867 204,075 -0.07(-0.70%)
Feb 06, 2002 10.15 10.15 9.782 9.936 406,350 -0.17(-1.68%)
Feb 05, 2002 9.879 10.48 9.728 10.11 547,425 +0.22(+2.18%)
Feb 04, 2002 10.46 10.46 9.827 9.890 483,750 -0.68(-6.39%)
Feb 01, 2002 10.47 10.67 10.26 10.57 332,100 +0.09(+0.85%)
Jan 31, 2002 10.42 10.64 10.38 10.48 211,725 +0.06(+0.57%)
Jan 30, 2002 9.946 10.46 9.857 10.42 315,000 +0.45(+4.56%)
Jan 29, 2002 10.30 10.31 9.780 9.963 787,725 -0.34(-3.26%)
Jan 28, 2002 10.47 10.54 10.21 10.30 853,650 -0.12(-1.12%)
Jan 25, 2002 10.17 10.49 10.13 10.42 466,425 +0.28(+2.81%)
Jan 24, 2002 10.22 10.41 10.09 10.13 231,975 +0.02(+0.16%)
Jan 23, 2002 10.27 10.27 9.975 10.12 612,675 -0.14(-1.33%)
Jan 22, 2002 10.21 10.32 10.06 10.25 321,975 +0.03(+0.33%)
Jan 21, 2002 10.57 10.57 9.995 10.22 369,000 +0.00(+0.00%)
Jan 18, 2002 10.57 10.57 9.995 10.22 367,200 -0.39(-3.67%)
Jan 17, 2002 10.39 10.65 10.39 10.61 383,400 +0.24(+2.31%)
Jan 16, 2002 10.62 10.66 10.31 10.37 230,850 -0.31(-2.87%)
Jan 15, 2002 10.57 10.85 10.47 10.67 154,800 +0.05(+0.48%)
Jan 14, 2002 10.72 10.76 10.55 10.62 224,325 -0.18(-1.65%)
Jan 11, 2002 11.26 11.29 10.70 10.80 337,950 -0.38(-3.39%)
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.