Zebra Technologies Corp (ZBRA)
NASDAQ
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 | -12.105 | -3.04023508137 | 398.16 | 399.795 | 376.43 | 430426 | 389.29642237 | CS |
| 4 | -14.945 | -3.72693266833 | 401 | 406.34 | 376.43 | 350649 | 389.58372721 | CS |
| 12 | 15.325 | 4.13373614221 | 370.73 | 413.435 | 359.37 | 377919 | 389.94311641 | CS |
| 26 | 60.415 | 18.552696229 | 325.64 | 413.435 | 304.28 | 358886 | 365.3626604 | CS |
| 52 | 139.525 | 56.595546181 | 246.53 | 413.435 | 233.95 | 353688 | 327.40215267 | CS |
| 156 | -134.185 | -25.7929032754 | 520.24 | 533.22 | 194.5937 | 401834 | 308.77469649 | CS |
| 260 | 137.275 | 55.1792748613 | 248.78 | 615 | 150.06 | 376536 | 329.60594044 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 381.69 | -3.85 | -1.00 | 379.69 | 385.14 | 376.43 | 505202 |
| 1736552100 | 385.54 | -11.46 | -2.89 | 389.395 | 389.84 | 379.935 | 455136 |
| 1736379300 | 397 | 0.89 | 0.22 | 394.98 | 399.795 | 391.1 | 409921 |
| 1736292900 | 396.11 | 0.78 | 0.20 | 398.16 | 399.37 | 393.19 | 351446 |
| 1736206500 | 395.33 | 3.47 | 0.89 | 397.03 | 401.29 | 394.265 | 301810 |
| 1735947300 | 391.86 | 8.1 | 2.11 | 384.71 | 392.5 | 383.8901 | 354978 |
| 1735860900 | 383.76 | -2.46 | -0.64 | 387.86 | 392.59 | 380.49 | 339970 |
| 1735688100 | 386.22 | 2.37 | 0.62 | 383.42 | 387.41 | 381.75 | 327874 |
| 1735601700 | 383.85 | -5.22 | -1.34 | 385.79 | 386.25 | 378.15 | 207587 |
| 1735342500 | 389.07 | -7.78 | -1.96 | 393.37 | 394.7 | 387.01 | 286147 |
| 1735256100 | 396.85 | 1.41 | 0.36 | 392.27 | 397.5 | 392.11 | 140050 |
| 1735077840 | 395.44 | 4.79 | 1.23 | 390.67 | 395.8 | 389.06 | 88694 |
| 1734996900 | 390.65 | -2.39 | -0.61 | 392.68 | 392.68 | 388.78 | 238089 |
| 1734737700 | 393.04 | 7.67 | 1.99 | 383.715 | 395.03 | 383.385 | 789005 |
| 1734651300 | 385.37 | 1.9 | 0.50 | 388.51 | 391.3552 | 384.5025 | 428943 |
| 1734564900 | 383.47 | -11.53 | -2.92 | 398.86 | 400.31 | 382.45 | 375151 |
| 1734478500 | 395 | -11.9 | -2.92 | 401 | 406.34 | 394.56 | 361031 |
| 1734392100 | 406.9 | 3.31 | 0.82 | 403.95 | 411.34 | 402.85 | 303848 |
| 1734132900 | 403.59 | -4.05 | -0.99 | 405.156 | 408.89 | 401.55 | 246191 |
| 1734046500 | 407.64 | 3.47 | 0.86 | 404.39 | 409.25 | 403.77 | 256962 |
| 1733960100 | 404.17 | 2.39 | 0.59 | 405.065 | 409.87 | 402.54 | 324089 |
| 1733873700 | 401.78 | -9.45 | -2.30 | 410.72 | 410.72 | 400.7 | 346621 |
| 1733787300 | 411.23 | 1.91 | 0.47 | 408.44 | 413.435 | 407.26 | 259012 |
| 1733528100 | 409.32 | 4.34 | 1.07 | 407.14 | 413.06 | 405.2016 | 220197 |
| 1733441700 | 404.98 | -6.96 | -1.69 | 412.99 | 413.265 | 404.32 | 298650 |
| 1733355300 | 411.94 | 5.54 | 1.36 | 408.71 | 412.94 | 407.77 | 229626 |
| 1733268900 | 406.4 | -3.64 | -0.89 | 406.61 | 408.86 | 404.6759 | 302097 |
| 1733182500 | 410.04 | 3.04 | 0.75 | 409.29 | 412.455 | 406.6 | 292619 |
| 1732917840 | 407 | 1.25 | 0.31 | 406.64 | 409.03 | 405.51 | 174242 |
| 1732750500 | 405.75 | 3.3 | 0.82 | 403.73 | 406.14 | 400.9301 | 257700 |
| 1732664100 | 402.45 | 1.51 | 0.38 | 400.17 | 403.57 | 399.69 | 366555 |
| 1732577700 | 400.94 | 3.75 | 0.94 | 400.03 | 404.32 | 398.125 | 418687 |
| 1732318500 | 397.19 | 4.88 | 1.24 | 395.29 | 397.84 | 392.5373 | 226949 |
| 1732232100 | 392.31 | 7.78 | 2.02 | 386.86 | 395.14 | 382.995 | 365147 |
| 1732145700 | 384.53 | 2.13 | 0.56 | 383.935 | 388.43 | 381.7 | 474577 |
| 1732059300 | 382.4 | -1.88 | -0.49 | 380.175 | 382.94 | 377.43 | 289751 |
| 1731972900 | 384.28 | -1.63 | -0.42 | 385.25 | 389.375 | 382.535 | 419588 |
| 1731713700 | 385.91 | -8.75 | -2.22 | 392.68 | 393.53 | 382.1201 | 351568 |
| 1731627300 | 394.66 | -5.57 | -1.39 | 400.615 | 400.91 | 393.04 | 311815 |
| 1731540900 | 400.23 | -2.46 | -0.61 | 401.89 | 404.41 | 399.08 | 344938 |
| 1731454500 | 402.69 | -0.47 | -0.12 | 401.87 | 405.62 | 399.59 | 325277 |
| 1731368100 | 403.16 | 3.85 | 0.96 | 399.88 | 404.69 | 398.26 | 368603 |
| 1731108900 | 399.31 | 2.13 | 0.54 | 396.52 | 402.145 | 392.39 | 301733 |
| 1731022500 | 397.18 | 3.16 | 0.80 | 395.63 | 397.64 | 392.77 | 372465 |
| 1730936100 | 394.02 | 14.33 | 3.77 | 395.23 | 397.03 | 383.86 | 525629 |
| 1730849700 | 379.69 | 2.67 | 0.71 | 376.59 | 380.83 | 375.0318 | 345276 |
| 1730763300 | 377.02 | -7.62 | -1.98 | 385 | 386.2199 | 375.145 | 479451 |
| 1730500500 | 384.64 | 2.67 | 0.70 | 381.97 | 386.1156 | 381.04 | 522869 |
| 1730414100 | 381.97 | -1.92 | -0.50 | 384.49 | 386.89 | 379.44 | 675087 |
| 1730327700 | 383.89 | -0.79 | -0.21 | 381.36 | 385.85 | 378.42 | 958337 |
| 1730241300 | 384.68 | 21.1 | 5.80 | 392.5 | 394.57 | 378.2243 | 1290210 |
| 1730154900 | 363.58 | 3.49 | 0.97 | 365.6 | 367.63 | 362.59 | 687314 |
| 1729895700 | 360.09 | -1.96 | -0.54 | 363.41 | 365.645 | 359.37 | 473380 |
| 1729809300 | 362.05 | -6.04 | -1.64 | 370.94 | 371.87 | 361.6 | 384108 |
| 1729722900 | 368.09 | -3.91 | -1.05 | 369.95 | 373.28 | 366.1 | 223355 |
| 1729636500 | 372 | -0.59 | -0.16 | 370.73 | 373.42 | 370.4201 | 187929 |
| 1729550100 | 372.59 | -2.86 | -0.76 | 373.7 | 373.82 | 370.01 | 232918 |
| 1729290900 | 375.45 | 1.61 | 0.43 | 377.49 | 378.3325 | 373.89 | 222063 |
| 1729204500 | 373.84 | -1.66 | -0.44 | 375.11 | 378.495 | 373.21 | 234965 |
| 1729118100 | 375.5 | 0.2 | 0.05 | 376.2 | 379.59 | 374.38 | 176876 |
| 1729031700 | 375.3 | -2.38 | -0.63 | 376.74 | 380.045 | 372.89 | 302928 |
| 1728945300 | 377.68 | 2.66 | 0.71 | 374.76 | 378.775 | 373.21 | 240292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
