Motorola Solutions Inc (M1SI34)
BOV
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 | 0 | 0 | 581.4 | 581.4 | 581.4 | 2 | 581.4 | DR |
| 4 | 0.1 | 0.0172028212627 | 581.3 | 591 | 563.16 | 363 | 582.32926042 | DR |
| 12 | 83.4 | 16.7469879518 | 498 | 591 | 480 | 521 | 545.8897529 | DR |
| 26 | 164.34 | 39.4044022443 | 417.06 | 591 | 404 | 341 | 541.01578024 | DR |
| 52 | 233.86 | 67.290096104 | 347.54 | 591 | 339.46 | 257 | 530.35255927 | DR |
| 156 | 265.24 | 83.8942307692 | 316.16 | 591 | 252.28 | 308 | 403.74943522 | DR |
| 260 | 377.6 | 185.279685967 | 203.8 | 591 | 180.3 | 252 | 389.93591907 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724794140 | 581.4 | 0 | 0.00 | 581.4 | 581.4 | 581.4 | 0 |
| 1724707740 | 581.4 | 0 | 0.00 | 581.4 | 581.4 | 581.4 | 0 |
| 1724448540 | 581.4 | 0 | 0.00 | 581.4 | 581.4 | 581.4 | 0 |
| 1724362140 | 581.4 | 0 | 0.00 | 581.4 | 581.4 | 581.4 | 0 |
| 1724275740 | 581.4 | 0 | 0.00 | 581.4 | 581.4 | 581.4 | 0 |
| 1724189340 | 581.4 | 1.98 | 0.34 | 581.4 | 581.4 | 581.4 | 2 |
| 1724102940 | 579.41999 | 4.92 | 0.86 | 579.41999 | 579.41999 | 579.41999 | 1 |
| 1723843740 | 574.5 | 0 | 0.00 | 574.5 | 574.5 | 574.5 | 0 |
| 1723757340 | 574.5 | 11.34 | 2.01 | 574.12 | 574.5 | 574.12 | 1170 |
| 1723671000 | 563.16 | 0 | 0.00 | 563.16 | 563.16 | 563.16 | 0 |
| 1723584600 | 563.16 | -18.24 | -3.14 | 567 | 567 | 563.16 | 92 |
| 1723498140 | 581.4 | 0 | 0.00 | 581.4 | 581.4 | 581.4 | 0 |
| 1723238940 | 581.4 | 0 | 0.00 | 581.4 | 581.4 | 581.4 | 0 |
| 1723152540 | 581.4 | 0 | 0.00 | 581.4 | 581.4 | 581.4 | 0 |
| 1723066140 | 581.4 | 0 | 0.00 | 581.4 | 581.4 | 581.4 | 0 |
| 1722979740 | 581.4 | -9.6 | -1.62 | 581.4 | 581.4 | 581.4 | 4 |
| 1722893400 | 591 | 15.08 | 2.62 | 579.38 | 591 | 579.38 | 1266 |
| 1722634200 | 575.91999 | 25.06 | 4.55 | 581.29999 | 581.29999 | 575.91999 | 7 |
| 1722547800 | 550.86 | 0 | 0.00 | 550.86 | 550.86 | 550.86 | 0 |
| 1722461400 | 550.86 | 0 | 0.00 | 550.86 | 550.86 | 550.86 | 0 |
| 1722375000 | 550.86 | 0 | 0.00 | 550.86 | 550.86 | 550.86 | 0 |
| 1722288600 | 550.86 | 0 | 0.00 | 550.86 | 550.86 | 550.86 | 0 |
| 1722029400 | 550.86 | 0 | 0.00 | 550.86 | 550.86 | 550.86 | 0 |
| 1721943000 | 550.86 | -0.24 | -0.04 | 550.86 | 550.86 | 550.86 | 4 |
| 1721856600 | 551.1 | -2.42 | -0.44 | 551.1 | 551.1 | 551.1 | 4 |
| 1721770140 | 553.52 | 10.67 | 1.97 | 554.01 | 554.01 | 553.52 | 7 |
| 1721683800 | 542.85 | 2.22 | 0.41 | 540.65 | 542.85 | 540.65 | 2 |
| 1721424600 | 540.63 | 0 | 0.00 | 540.63 | 540.63 | 540.63 | 0 |
| 1721338200 | 540.63 | 0 | 0.00 | 540.63 | 540.63 | 540.63 | 0 |
| 1721251800 | 540.63 | 7.43 | 1.39 | 535.24 | 540.63 | 535.24 | 3752 |
| 1721165400 | 533.2 | 0 | 0.00 | 533.2 | 533.2 | 533.2 | 0 |
| 1721079000 | 533.2 | 0 | 0.00 | 533.2 | 533.2 | 533.2 | 0 |
| 1720819800 | 533.2 | 6.38 | 1.21 | 535.29999 | 535.29999 | 533.2 | 4 |
| 1720733400 | 526.82 | 0 | 0.00 | 526.82 | 526.82 | 526.82 | 0 |
| 1720647000 | 526.82 | -5.97 | -1.12 | 526.82 | 526.82 | 526.82 | 1 |
| 1720560540 | 532.79 | 1.16 | 0.22 | 532.79 | 532.79 | 532.79 | 670 |
| 1720474200 | 531.63 | -2.02 | -0.38 | 537.41999 | 537.41999 | 531.63 | 4430 |
| 1720214940 | 533.65 | 0 | 0.00 | 533.65 | 533.65 | 533.65 | 0 |
| 1720128540 | 533.65 | -5.85 | -1.08 | 539.5 | 539.5 | 533.65 | 12 |
| 1720042200 | 539.5 | -12.15 | -2.20 | 539.5 | 539.5 | 539.5 | 1 |
| 1719955800 | 551.65 | 31.33 | 6.02 | 548.9 | 551.65 | 548.9 | 4 |
| 1719869340 | 520.32 | 0 | 0.00 | 520.32 | 520.32 | 520.32 | 0 |
| 1719610140 | 520.32 | 0 | 0.00 | 520.32 | 520.32 | 520.32 | 0 |
| 1719523740 | 520.32 | 0 | 0.00 | 520.32 | 520.32 | 520.32 | 0 |
| 1719437340 | 520.32 | 0 | 0.00 | 520.32 | 520.32 | 520.32 | 0 |
| 1719350940 | 520.32 | 0 | 0.00 | 520.32 | 520.32 | 520.32 | 0 |
| 1719264540 | 520.32 | 0 | 0.00 | 520.32 | 520.32 | 520.32 | 0 |
| 1719005340 | 520.32 | 0 | 0.00 | 520.32 | 520.32 | 520.32 | 0 |
| 1718918940 | 520.32 | 0 | 0.00 | 520.32 | 520.32 | 520.32 | 0 |
| 1718832540 | 520.32 | 20.95 | 4.20 | 520.32 | 520.32 | 520.32 | 5 |
| 1718746200 | 499.37 | 0 | 0.00 | 499.37 | 499.37 | 499.37 | 0 |
| 1718659800 | 499.37 | 0 | 0.00 | 499.37 | 499.37 | 499.37 | 0 |
| 1718400600 | 499.37 | 1.35 | 0.27 | 499.01 | 499.37 | 498.6 | 8 |
| 1718314200 | 498.02 | 0 | 0.00 | 498.02 | 498.02 | 498.02 | 0 |
| 1718227800 | 498.02 | 24.74 | 5.23 | 498 | 500.01 | 480 | 7 |
| 1718141400 | 473.28 | 0 | 0.00 | 473.28 | 473.28 | 473.28 | 0 |
| 1718055000 | 473.28 | 0 | 0.00 | 473.28 | 473.28 | 473.28 | 0 |
| 1717795800 | 473.28 | 0 | 0.00 | 473.28 | 473.28 | 473.28 | 0 |
| 1717709400 | 473.28 | 0 | 0.00 | 473.28 | 473.28 | 473.28 | 0 |
| 1717623000 | 473.28 | 0 | 0.00 | 473.28 | 473.28 | 473.28 | 0 |
| 1717536600 | 473.28 | 0 | 0.00 | 473.28 | 473.28 | 473.28 | 0 |
| 1717450200 | 473.28 | -0.48 | -0.10 | 474.52 | 474.52 | 473.28 | 752 |
| 1717160400 | 473.76 | 0 | 0.00 | 473.76 | 473.76 | 473.76 | 0 |
| 1716987600 | 473.76 | 0 | 0.00 | 473.76 | 473.76 | 473.76 | 0 |
| 1716901200 | 473.76 | 0 | 0.00 | 473.76 | 473.76 | 473.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
