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
)
300.83
-6.66 (-2.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Jan 10, 2002
10.86
11.27
10.77
11.18
113,850
+0.22(+1.96%)
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
.