Zebra Tech A Dl 01 (ZT1A)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.8 | -2.54413291796 | 385.2 | 390.2 | 364 | 102 | 375.74330709 | DE |
| 4 | -4.5 | -1.1845222427 | 379.9 | 393.2 | 364 | 76 | 383.14881266 | DE |
| 12 | 47.9 | 14.6259541985 | 327.5 | 393.2 | 327.1 | 79 | 364.97980138 | DE |
| 26 | 93.9 | 33.3570159858 | 281.5 | 393.2 | 270.6 | 83 | 332.13703357 | DE |
| 52 | 126.4 | 50.7630522088 | 249 | 393.2 | 216 | 166 | 277.01348207 | DE |
| 156 | -141.2 | -27.3325590399 | 516.6 | 531.6 | 185 | 87 | 267.81682644 | DE |
| 260 | 37.4 | 11.0650887574 | 338 | 551.6 | 185 | 72 | 281.40974047 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 375.2 | 3.4 | 0.91 | 370.9 | 378.3 | 364 | 217 |
| 1734643620 | 371.8 | 0.2 | 0.05 | 371 | 372.8 | 369 | 60 |
| 1734557220 | 371.6 | -7.9 | -2.08 | 378.4 | 381.9 | 371.6 | 105 |
| 1734470820 | 379.5 | -9.3 | -2.39 | 385.7 | 388.8 | 378.2 | 92 |
| 1734384420 | 388.8 | 3.9 | 1.01 | 385.2 | 390.2 | 384.1 | 34 |
| 1734125220 | 384.9 | -3.6 | -0.93 | 392.6 | 392.9 | 384.4 | 52 |
| 1734038820 | 388.5 | 3.3 | 0.86 | 384.9 | 388.5 | 382.4 | 22 |
| 1733952420 | 385.2 | 4.7 | 1.24 | 384.7 | 388.2 | 380.8 | 30 |
| 1733866020 | 380.5 | -8.2 | -2.11 | 384.4 | 388.3 | 380.5 | 39 |
| 1733779620 | 388.7 | -0.3 | -0.08 | 389.5 | 389.8 | 383.7 | 144 |
| 1733520420 | 389 | 1.4 | 0.36 | 380.7 | 389.3 | 380.7 | 32 |
| 1733434020 | 387.6 | -4.8 | -1.22 | 391.6 | 392.9 | 383.6 | 113 |
| 1733347620 | 392.4 | 6 | 1.55 | 387.2 | 392.4 | 387.2 | 92 |
| 1733261220 | 386.4 | -4.3 | -1.10 | 392.1 | 392.1 | 386.4 | 130 |
| 1733174820 | 390.7 | 4.3 | 1.11 | 390.3 | 393.2 | 384.5 | 137 |
| 1732915620 | 386.4 | -0.8 | -0.21 | 386.7 | 386.7 | 383 | 10 |
| 1732829220 | 387.2 | 5.8 | 1.52 | 384.4 | 387.2 | 384.3 | 11 |
| 1732742820 | 381.4 | -2 | -0.52 | 384 | 385.6 | 381.4 | 117 |
| 1732656420 | 383.4 | 3.4 | 0.89 | 384.7 | 384.8 | 380.9 | 51 |
| 1732570020 | 380 | 0.4 | 0.11 | 379.9 | 384.3 | 377.9 | 28 |
| 1732310820 | 379.6 | 4 | 1.06 | 376.6 | 380.9 | 374.2 | 75 |
| 1732224420 | 375.6 | 8.5 | 2.32 | 364.3 | 376.9 | 360.6 | 133 |
| 1732138020 | 367.1 | 7.5 | 2.09 | 360.9 | 367.1 | 360.9 | 9 |
| 1732051620 | 359.6 | -3.4 | -0.94 | 362.3 | 363 | 358 | 58 |
| 1731965220 | 363 | 1.2 | 0.33 | 367.6 | 368.7 | 363 | 36 |
| 1731705960 | 361.8 | -10.4 | -2.79 | 370 | 381 | 361.8 | 391 |
| 1731619560 | 372.2 | -7.4 | -1.95 | 377.4 | 382 | 372.2 | 71 |
| 1731533160 | 379.6 | -0.3 | -0.08 | 379.7 | 380.7 | 377.7 | 13 |
| 1731446820 | 379.9 | 1.1 | 0.29 | 378.8 | 382.2 | 377.6 | 99 |
| 1731360420 | 378.8 | 3.9 | 1.04 | 376.8 | 379.5 | 375.1 | 166 |
| 1731101220 | 374.9 | 8.1 | 2.21 | 368.9 | 375.9 | 368.8 | 174 |
| 1731014760 | 366.8 | 0.7 | 0.19 | 368.3 | 368.9 | 363 | 188 |
| 1730928360 | 366.1 | 18.7 | 5.38 | 360.5 | 366.1 | 357.2 | 120 |
| 1730841960 | 347.4 | 1.9 | 0.55 | 346.1 | 348.6 | 346.1 | 65 |
| 1730755560 | 345.5 | -8 | -2.26 | 351.5 | 353.2 | 345.5 | 58 |
| 1730496360 | 353.5 | 2 | 0.57 | 352.5 | 353.9 | 352.4 | 25 |
| 1730409960 | 351.5 | -0.4 | -0.11 | 349.1 | 353.4 | 349 | 106 |
| 1730323560 | 351.9 | -4.9 | -1.37 | 357.2 | 357.2 | 349.2 | 139 |
| 1730237160 | 356.8 | 20.1 | 5.97 | 335.89999 | 362.3 | 334.3 | 171 |
| 1730150760 | 336.7 | 2.2 | 0.66 | 334.3 | 340.39999 | 334.3 | 36 |
| 1729888020 | 334.5 | 0.3 | 0.09 | 336.89999 | 336.89999 | 334.5 | 14 |
| 1729801560 | 334.2 | -6.4 | -1.88 | 341.7 | 345 | 334.2 | 98 |
| 1729715160 | 340.6 | -5.3 | -1.53 | 345.8 | 345.8 | 340.6 | 31 |
| 1729628760 | 345.9 | 0.1 | 0.03 | 344.2 | 345.9 | 341.39999 | 17 |
| 1729542360 | 345.8 | -0.7 | -0.20 | 346.2 | 346.2 | 342.6 | 147 |
| 1729283160 | 346.5 | -1.8 | -0.52 | 347.5 | 347.5 | 346.5 | 5 |
| 1729196760 | 348.3 | 1.2 | 0.35 | 348.7 | 348.8 | 346.8 | 21 |
| 1729110360 | 347.1 | 4.1 | 1.20 | 344.3 | 347.1 | 342.89999 | 101 |
| 1729023960 | 343 | -4.1 | -1.18 | 347.8 | 348.7 | 343 | 190 |
| 1728937620 | 347.1 | 9.3 | 2.75 | 342.2 | 347.1 | 342.2 | 121 |
| 1728678360 | 337.8 | -0.9 | -0.27 | 338.8 | 338.8 | 335.1 | 5 |
| 1728591960 | 338.7 | -1.8 | -0.53 | 340.89999 | 340.89999 | 337.39999 | 14 |
| 1728505560 | 340.5 | 10.6 | 3.21 | 334 | 341 | 334 | 49 |
| 1728419160 | 329.89999 | -1.3 | -0.39 | 331 | 331 | 329.89999 | 66 |
| 1728332760 | 331.2 | -1.7 | -0.51 | 334.6 | 334.6 | 330.5 | 61 |
| 1728073560 | 332.89999 | 0.8 | 0.24 | 329.89999 | 332.89999 | 329.39999 | 42 |
| 1727987220 | 332.1 | -0.9 | -0.27 | 334.2 | 334.2 | 332.1 | 6 |
| 1727900820 | 333 | 0.8 | 0.24 | 327.1 | 336.39999 | 327.1 | 17 |
| 1727814420 | 332.2 | 1.1 | 0.33 | 333.3 | 333.89999 | 327.39999 | 41 |
| 1727728020 | 331.1 | 0.8 | 0.24 | 327.5 | 331.1 | 327.5 | 43 |
| 1727468760 | 330.3 | -1.8 | -0.54 | 333.3 | 333.3 | 330.3 | 83 |
| 1727382360 | 332.1 | 3.3 | 1.00 | 330.7 | 335.2 | 330.7 | 140 |
| 1727295960 | 328.8 | 3.6 | 1.11 | 325 | 328.8 | 323.39999 | 46 |
| 1727209560 | 325.2 | -1.1 | -0.34 | 327.8 | 327.8 | 325 | 20 |
| 1727123160 | 326.3 | -1.7 | -0.52 | 327.2 | 330.6 | 324.89999 | 109 |
| 1726864020 | 328 | 5.4 | 1.67 | 326.2 | 328 | 322.39999 | 87 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
