Zebra Tech A Dl 01 (ZT1A)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.60001 | 3.08908416268 | 278.39999 | 288.2 | 275.8 | 64 | 284.38557693 | DE |
| 4 | -1.5 | -0.51993067591 | 288.5 | 291 | 274.2 | 60 | 281.55929612 | DE |
| 12 | 16.7 | 6.17832038476 | 270.3 | 305.39999 | 251.1 | 85 | 283.78655002 | DE |
| 26 | 39.5 | 15.9595959596 | 247.5 | 305.39999 | 216 | 248 | 258.54713321 | DE |
| 52 | 28.5 | 11.0251450677 | 258.5 | 305.39999 | 185 | 205 | 247.04678513 | DE |
| 156 | -152 | -34.6241457859 | 439 | 551.6 | 185 | 116 | 267.77267875 | DE |
| 260 | -51 | -15.0887573964 | 338 | 551.6 | 185 | 108 | 272.52342563 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 287.5 | 1.9 | 0.67 | 285.8 | 287.5 | 285.8 | 26 |
| 1719433620 | 285.6 | -1.9 | -0.66 | 286.2 | 288.1 | 285.6 | 22 |
| 1719347160 | 287.5 | 3.7 | 1.30 | 288.1 | 288.2 | 287.39999 | 102 |
| 1719260820 | 283.8 | 3.4 | 1.21 | 281.5 | 283.8 | 278.5 | 73 |
| 1719001620 | 280.39999 | 3 | 1.08 | 278.39999 | 280.39999 | 275.8 | 96 |
| 1718915160 | 277.39999 | 3.2 | 1.17 | 276.1 | 277.39999 | 275.39999 | 27 |
| 1718828820 | 274.2 | -2.8 | -1.01 | 276.2 | 276.2 | 274.2 | 31 |
| 1718742360 | 277 | -2.9 | -1.04 | 280.6 | 280.89999 | 277 | 71 |
| 1718656020 | 279.89999 | -9.8 | -3.38 | 283.2 | 283.6 | 279.6 | 119 |
| 1718396820 | 289.7 | 7.2 | 2.55 | 289.89999 | 289.89999 | 289.7 | 21 |
| 1718310420 | 282.5 | 0 | 0.00 | 282.5 | 282.5 | 282.5 | 0 |
| 1718224020 | 282.5 | 2.5 | 0.89 | 282.89999 | 282.89999 | 282.5 | 20 |
| 1718137620 | 280 | 1 | 0.36 | 280 | 280.1 | 280 | 42 |
| 1718051220 | 279 | -4.8 | -1.69 | 278.3 | 279 | 274.5 | 29 |
| 1717792020 | 283.8 | 2.5 | 0.89 | 283.5 | 283.8 | 282.89999 | 23 |
| 1717705620 | 281.3 | 1.8 | 0.64 | 284 | 284 | 280.8 | 53 |
| 1717619220 | 279.5 | 1.9 | 0.68 | 279.5 | 279.5 | 279.5 | 19 |
| 1717532820 | 277.6 | -1.7 | -0.61 | 281 | 282.6 | 277.6 | 68 |
| 1717446420 | 279.3 | -4.5 | -1.59 | 289.5 | 290.39999 | 277.7 | 120 |
| 1717187220 | 283.8 | -9.2 | -3.14 | 288.5 | 291 | 283.8 | 189 |
| 1717100820 | 293 | -2.2 | -0.75 | 290.8 | 293 | 290.8 | 54 |
| 1717014420 | 295.2 | -3.2 | -1.07 | 298.5 | 299.7 | 294 | 122 |
| 1716928020 | 298.39999 | -5 | -1.65 | 302.5 | 302.5 | 298.39999 | 132 |
| 1716841560 | 303.39999 | 3.8 | 1.27 | 302.1 | 303.39999 | 302 | 93 |
| 1716582420 | 299.6 | 1.6 | 0.54 | 298.5 | 299.6 | 298.5 | 11 |
| 1716496020 | 298 | -3 | -1.00 | 303.5 | 305.39999 | 296.6 | 78 |
| 1716409620 | 301 | 4.4 | 1.48 | 295.3 | 301 | 295 | 113 |
| 1716323160 | 296.6 | 3.5 | 1.19 | 295.89999 | 296.6 | 293.2 | 40 |
| 1716236760 | 293.1 | -1.4 | -0.48 | 291.7 | 293.8 | 291.7 | 30 |
| 1715977620 | 294.5 | -0.1 | -0.03 | 293.5 | 294.5 | 293.2 | 56 |
| 1715891220 | 294.6 | -2.8 | -0.94 | 296.8 | 299.39999 | 294.6 | 23 |
| 1715804820 | 297.39999 | 1.9 | 0.64 | 296.7 | 300.7 | 295.2 | 260 |
| 1715718420 | 295.5 | 1.8 | 0.61 | 290.89999 | 297.5 | 290.89999 | 40 |
| 1715631960 | 293.7 | 1.1 | 0.38 | 291.89999 | 294.89999 | 291.89999 | 28 |
| 1715372820 | 292.6 | -3.1 | -1.05 | 295.7 | 295.7 | 292.2 | 28 |
| 1715286420 | 295.7 | -1.7 | -0.57 | 294.89999 | 297.3 | 294.1 | 114 |
| 1715200020 | 297.39999 | -0.3 | -0.10 | 296 | 297.39999 | 290.7 | 259 |
| 1715113620 | 297.7 | 4.7 | 1.60 | 292.3 | 297.7 | 291.5 | 81 |
| 1715027220 | 293 | 4.4 | 1.52 | 286.5 | 295 | 286.5 | 139 |
| 1714768020 | 288.6 | -2.8 | -0.96 | 292 | 295.39999 | 287 | 54 |
| 1714681560 | 291.39999 | -2.9 | -0.99 | 287.1 | 293.5 | 283 | 211 |
| 1714508820 | 294.3 | 12.9 | 4.58 | 284 | 300 | 284 | 423 |
| 1714422420 | 281.39999 | 6.4 | 2.33 | 277.3 | 283 | 277.1 | 86 |
| 1714163220 | 275 | 19.3 | 7.55 | 274.89999 | 275 | 274.89999 | 25 |
| 1714076820 | 255.7 | -5.3 | -2.03 | 256.1 | 256.7 | 255.3 | 88 |
| 1713990420 | 261 | 2.2 | 0.85 | 261.3 | 262.8 | 260 | 68 |
| 1713903960 | 258.8 | 4.4 | 1.73 | 255.2 | 258.8 | 255.2 | 16 |
| 1713817560 | 254.4 | -2.7 | -1.05 | 252.1 | 254.4 | 251.1 | 38 |
| 1713558420 | 257.1 | 1.6 | 0.63 | 253.3 | 257.1 | 253.2 | 275 |
| 1713472020 | 255.5 | -2.9 | -1.12 | 258.89999 | 259 | 255.5 | 61 |
| 1713385620 | 258.39999 | -6.8 | -2.56 | 264.7 | 264.7 | 258.39999 | 81 |
| 1713299220 | 265.2 | 0.2 | 0.08 | 265.3 | 265.39999 | 262.2 | 253 |
| 1713212820 | 265 | -8.6 | -3.14 | 272.1 | 276.1 | 265 | 53 |
| 1712953620 | 273.6 | -1.2 | -0.44 | 273.8 | 273.8 | 273.39999 | 26 |
| 1712867220 | 274.8 | -3.5 | -1.26 | 278.39999 | 278.5 | 273.39999 | 122 |
| 1712780760 | 278.3 | -3.1 | -1.10 | 282 | 282 | 278.3 | 109 |
| 1712694360 | 281.39999 | 8.7 | 3.19 | 274.2 | 281.39999 | 274.2 | 117 |
| 1712607960 | 272.7 | 3.7 | 1.38 | 269 | 275 | 269 | 85 |
| 1712348820 | 269 | -0.1 | -0.04 | 270.3 | 272 | 268.1 | 5 |
| 1712262360 | 269.1 | 0.1 | 0.04 | 269.89999 | 278.39999 | 269.1 | 83 |
| 1712175960 | 269 | -6 | -2.18 | 273.39999 | 273.39999 | 269 | 105 |
| 1712089560 | 275 | -5 | -1.79 | 279.3 | 281.39999 | 274.1 | 155 |
| 1711661160 | 280 | 3.5 | 1.27 | 278 | 280 | 278 | 212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
