$69.00 -2.06 (%) Zebra Technologies Corp - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZBRA historical data

Date Open High Low Close Volume
9/23/201670.6071.0968.8969.00239,652
9/22/201671.0071.4270.4171.06335,444
9/21/201668.7070.5768.7070.44317,713
9/20/201669.1469.1468.1168.56295,108
9/19/201667.3569.5166.7268.77482,097
9/16/201666.7267.3966.4067.26412,544
9/15/201665.1367.4364.6267.14324,973
9/14/201666.3066.3664.8765.12432,170
9/13/201666.5667.0365.8266.18368,021
9/12/201665.4667.2765.4666.88596,282
9/9/201667.9568.3565.8366.12503,273
9/8/201668.9869.0467.9868.19455,729
9/7/201668.7169.5568.3568.95564,887
9/6/201669.5670.2368.9969.23378,344
9/2/201669.6269.9368.8969.63676,014
9/1/201669.7170.6668.4469.29695,005
8/31/201670.4870.5269.4969.96465,118
8/30/201670.7271.4270.2470.87389,089
8/29/201670.4571.6170.0571.19247,309
8/26/201669.8070.7269.5570.45420,814
8/25/201668.5270.1268.2369.96475,894
8/24/201669.1369.5268.7668.92354,874
8/23/201669.1569.6468.3669.39290,144
8/22/201668.6968.7767.8168.55417,199
8/19/201666.4768.9566.4768.89642,118
8/18/201666.8967.4766.3066.85655,228
8/17/201670.3071.0366.5866.89950,164
8/16/201668.4470.2567.9470.19762,776
8/15/201666.7368.7866.7368.71772,751
8/12/201664.6667.0064.2766.72852,445
8/11/201664.8365.2063.5364.931,021,590
8/10/201663.4967.2762.7064.821,824,824
8/9/201663.9964.6860.5762.821,631,865
8/8/201657.4358.1557.1257.99778,477
8/5/201656.7657.8956.2057.43722,722
8/4/201656.0056.7355.4156.60753,241
8/3/201652.7756.0452.7755.89997,741
8/2/201653.7453.9052.3252.51508,615
8/1/201653.2153.7052.8453.54488,790
7/29/201653.0053.3352.5353.01368,710
7/28/201652.8953.1952.5853.00326,012
7/27/201653.0053.7252.4252.97660,651
7/26/201651.6852.9251.6852.65553,997
7/25/201651.0051.9550.9351.68487,836
7/22/201650.5151.5650.0751.21317,251
7/21/201651.1051.9150.4450.63420,715
7/20/201650.1451.3250.0151.25588,325
7/19/201650.2151.1549.9650.05436,493
7/18/201650.1450.6049.7350.51449,022
7/15/201649.4050.1349.1349.99754,471
7/14/201649.6150.3549.3449.38684,797
7/13/201649.6950.7248.7849.19451,111
7/12/201648.5750.2148.5749.69688,058
7/11/201648.3248.8648.0548.23469,132
7/8/201647.5348.0447.2647.88743,683
7/7/201647.1347.7446.4246.991,104,448
7/6/201647.4847.5946.1346.931,240,667
7/5/201649.5049.9647.0047.61994,659
7/1/201650.0150.7449.3049.82757,911
6/30/201649.8950.6048.6450.101,017,292
6/29/201650.9852.3148.8449.541,844,123
6/28/201649.6150.8349.3850.761,299,461
6/27/201653.4053.6349.1749.612,510,244
6/24/201656.7457.3554.1554.552,037,266
6/23/201658.1159.1456.6559.13327,215
6/22/201657.1657.9557.0357.60407,516
6/21/201657.4457.4456.6157.20468,875
6/20/201657.6658.0256.8657.56468,125
6/17/201656.6057.7556.5656.93540,868
6/16/201655.5856.7355.2556.62658,186
6/15/201655.3656.3255.1855.92475,309
6/14/201655.3155.9854.9455.25869,820
6/13/201655.7056.2155.2355.40729,400
6/10/201655.5356.1854.9556.02869,433
6/9/201655.7356.4455.0056.26530,377
6/8/201655.6356.2155.4456.05611,650
6/7/201656.0056.3655.2256.22496,713
6/6/201655.0356.1654.6855.88530,869
6/3/201654.4354.9953.8754.76604,404
6/2/201653.3854.4053.1054.31429,171
6/1/201652.9353.8652.6353.61606,930
5/31/201652.9453.2952.7553.11547,422
5/27/201651.9053.0051.7152.82611,250
5/26/201651.7852.0651.3351.85452,152
5/25/201650.7952.1050.7951.76563,002
5/24/201650.7251.5050.5050.77589,466
5/23/201649.8451.0349.4050.50833,636
5/20/201648.9150.4848.9149.93913,834
5/19/201650.0050.3548.5148.83742,865
5/18/201649.4250.4549.4249.991,003,774
5/17/201649.9250.4749.2549.611,040,141
5/16/201650.6451.1649.6049.841,159,387
5/13/201651.3751.9550.3850.39670,924
5/12/201651.5251.9050.8351.701,169,309
5/11/201651.1153.7450.9051.422,505,925
5/10/201655.0156.0951.1651.465,280,007
5/9/201663.1863.6962.1862.58619,055
5/6/201662.8263.7562.1263.45443,257
5/5/201663.4663.8362.5563.24402,513
5/4/201662.7764.1262.7263.05451,342
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center