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

Zebra Technologies (NQ: ZBRA )

317.89 -1.97 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.