Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zebra Technologies
(NQ:
ZBRA
)
305.02
-2.48 (-0.81%)
Streaming Delayed Price
Updated: 9:46 AM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2019
215.56
219.36
210.85
210.89
675,955
-7.31(-3.35%)
Jul 30, 2019
206.45
220.46
205.00
218.20
1,436,267
+28.78(+15.19%)
Jul 29, 2019
190.25
191.90
187.29
189.42
700,200
-0.23(-0.12%)
Jul 26, 2019
189.27
192.62
189.27
189.65
488,800
+1.78(+0.95%)
Jul 25, 2019
187.60
190.17
185.98
187.87
499,981
-0.07(-0.04%)
Jul 24, 2019
184.42
188.10
183.02
187.94
478,381
+2.89(+1.56%)
Jul 23, 2019
183.77
186.39
181.31
185.05
712,380
+2.81(+1.54%)
Jul 22, 2019
182.84
185.00
181.70
182.24
417,420
+0.09(+0.05%)
Jul 19, 2019
184.19
185.58
180.25
182.15
717,500
-0.54(-0.30%)
Jul 18, 2019
196.97
198.00
177.06
182.69
2,201,740
-15.17(-7.67%)
Jul 17, 2019
199.11
200.58
196.75
197.86
395,385
-1.46(-0.73%)
Jul 16, 2019
197.95
200.44
196.15
199.32
496,036
+1.97(+1.00%)
Jul 15, 2019
200.98
201.96
196.67
197.35
446,924
-3.09(-1.54%)
Jul 12, 2019
196.70
201.80
195.11
200.44
762,100
+5.43(+2.78%)
Jul 11, 2019
210.94
210.94
186.69
195.01
2,208,388
-16.95(-8.00%)
Jul 10, 2019
212.55
212.73
210.55
211.96
299,613
+0.24(+0.11%)
Jul 09, 2019
208.23
212.58
208.08
211.72
385,857
+1.28(+0.61%)
Jul 08, 2019
215.60
215.60
209.87
210.44
445,853
-6.60(-3.04%)
Jul 05, 2019
215.15
218.22
213.34
217.04
403,100
-0.49(-0.23%)
Jul 03, 2019
212.20
218.11
211.65
217.53
316,800
+5.92(+2.80%)
Jul 02, 2019
208.67
213.13
206.56
211.61
414,714
+3.58(+1.72%)
Jul 01, 2019
214.09
214.99
207.60
208.03
764,476
-1.46(-0.70%)
Jun 28, 2019
207.67
210.68
206.02
209.49
778,500
+1.86(+0.90%)
Jun 27, 2019
205.00
210.90
203.70
207.63
672,859
+4.23(+2.08%)
Jun 26, 2019
199.42
204.39
197.69
203.40
570,825
+5.87(+2.97%)
Jun 25, 2019
200.39
200.94
196.06
197.53
546,064
-2.51(-1.25%)
Jun 24, 2019
200.36
202.75
198.60
200.04
258,299
-0.07(-0.03%)
Jun 21, 2019
199.27
200.81
197.76
200.11
396,500
-1.01(-0.50%)
Jun 20, 2019
203.79
203.99
198.71
201.12
480,809
+0.59(+0.29%)
Jun 19, 2019
201.88
204.40
199.53
200.53
455,462
-1.28(-0.63%)
Jun 18, 2019
195.79
202.21
195.22
201.81
645,787
+8.82(+4.57%)
Jun 17, 2019
190.68
193.34
190.15
192.99
335,289
+2.18(+1.14%)
Jun 14, 2019
192.87
193.39
190.15
190.81
480,600
-3.19(-1.64%)
Jun 13, 2019
194.58
194.58
191.33
194.00
482,208
+0.37(+0.19%)
Jun 12, 2019
192.00
194.18
190.26
193.63
507,701
+1.56(+0.81%)
Jun 11, 2019
197.17
197.27
190.76
192.07
618,801
-2.44(-1.25%)
Jun 10, 2019
189.12
195.35
189.12
194.51
668,517
+6.14(+3.26%)
Jun 07, 2019
183.16
188.59
181.92
188.37
538,300
+6.61(+3.64%)
Jun 06, 2019
181.20
182.70
179.81
181.76
615,422
+0.17(+0.09%)
Jun 05, 2019
179.37
182.36
178.68
181.59
1,107,615
+4.51(+2.55%)
Jun 04, 2019
170.65
177.41
169.71
177.08
716,750
+9.39(+5.60%)
Jun 03, 2019
171.14
173.23
166.15
167.69
721,249
-3.75(-2.19%)
May 31, 2019
167.31
172.00
167.27
171.44
853,100
+1.62(+0.95%)
May 30, 2019
169.03
170.58
167.01
169.82
565,446
+1.20(+0.71%)
May 29, 2019
175.55
176.55
168.02
168.62
816,071
-7.17(-4.08%)
May 28, 2019
177.11
178.73
174.10
175.79
3,765,114
+0.11(+0.06%)
May 24, 2019
172.76
175.73
172.52
175.68
925,800
+4.01(+2.34%)
May 23, 2019
171.34
173.18
169.29
171.67
734,412
-2.86(-1.64%)
May 22, 2019
173.65
178.81
173.65
174.53
632,041
-3.56(-2.00%)
May 21, 2019
175.38
178.47
174.67
178.09
820,814
+4.82(+2.78%)
May 20, 2019
177.64
177.71
171.69
173.27
970,787
-5.85(-3.27%)
May 17, 2019
188.00
188.00
178.88
179.12
835,600
-10.90(-5.74%)
May 16, 2019
186.03
191.84
185.50
190.02
956,575
+4.84(+2.61%)
May 15, 2019
185.48
187.31
184.29
185.18
479,458
-1.54(-0.82%)
May 14, 2019
182.37
189.02
181.25
186.72
991,711
+5.71(+3.15%)
May 13, 2019
190.00
190.83
180.98
181.01
1,199,844
-14.88(-7.60%)
May 10, 2019
194.55
197.25
192.62
195.89
668,700
+0.35(+0.18%)
May 09, 2019
197.88
199.96
191.64
195.54
721,582
-4.51(-2.25%)
May 08, 2019
200.44
203.28
198.70
200.05
391,629
-0.77(-0.38%)
May 07, 2019
203.51
206.28
196.93
200.82
648,437
-5.54(-2.68%)
May 06, 2019
201.19
206.50
199.34
206.36
771,814
-0.10(-0.05%)
May 03, 2019
206.54
208.48
204.54
206.46
506,300
+0.52(+0.25%)
May 02, 2019
206.14
207.97
202.51
205.94
654,075
+0.82(+0.40%)
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
.