$62.56 -0.24 (%) Zebra Technologies Corp - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZBRA historical data

Date Open High Low Close Volume
4/29/201662.7763.0262.0562.56549,005
4/28/201663.3764.2462.6662.80575,082
4/27/201663.9764.2563.2663.52568,867
4/26/201664.0264.3862.5064.10995,665
4/25/201665.1865.2062.9163.66338,208
4/22/201664.4665.7563.9865.26671,121
4/21/201664.5965.2564.2664.70492,205
4/20/201664.2865.0064.1064.471,340,726
4/19/201664.3865.5063.6064.351,148,186
4/18/201664.1064.6863.5564.01728,908
4/15/201664.6665.0263.8764.37442,256
4/14/201667.7968.0364.3865.06898,080
4/13/201666.3768.4965.8068.06673,887
4/12/201666.0066.4364.4765.91216,998
4/11/201666.4367.6565.8465.95205,555
4/8/201666.6967.4165.3866.03228,802
4/7/201666.1466.8665.2265.98389,256
4/6/201665.8466.8464.4466.79214,226
4/5/201665.8466.0165.0265.72338,648
4/4/201668.1768.4066.1266.71446,899
4/1/201668.0168.3066.5168.15454,899
3/31/201667.8769.2767.8469.00556,809
3/30/201669.0969.5067.5867.95490,951
3/29/201666.5768.8566.2868.59517,503
3/28/201668.3568.8666.8867.51371,183
3/24/201668.4868.5067.3368.19425,537
3/23/201668.5769.1467.8867.90605,264
3/22/201668.0169.7068.0169.15416,332
3/21/201667.4968.5367.2468.52322,347
3/18/201665.5367.9265.2367.79691,065
3/17/201665.5766.5864.5566.04724,774
3/16/201663.1365.6962.6665.58580,632
3/15/201665.1765.7462.8063.42609,220
3/14/201666.8067.1665.4065.83456,613
3/11/201664.9667.1164.4067.01360,598
3/10/201665.5865.8762.7364.19492,062
3/9/201663.7865.2462.7765.09419,230
3/8/201666.8467.7163.4163.53709,653
3/7/201665.0867.4564.5267.44559,133
3/4/201666.5367.1964.7065.41614,016
3/3/201665.4766.8165.2766.51625,424
3/2/201663.0665.5762.3565.48546,918
3/1/201662.2663.0561.2962.89737,597
2/29/201659.5761.9759.1861.78853,365
2/26/201659.6660.1958.2359.531,158,823
2/25/201669.3770.3058.6259.782,665,531
2/24/201668.1070.1766.9870.04887,063
2/23/201668.0769.3367.4268.86604,016
2/22/201668.1069.5267.1068.31582,533
2/19/201666.2767.3864.2267.27511,746
2/18/201667.1267.7666.0166.76653,154
2/17/201665.2867.2264.1467.05956,263
2/16/201660.1564.6059.5964.39852,335
2/12/201658.8859.9157.6859.31576,910
2/11/201656.3558.5256.0357.64881,221
2/10/201655.2558.7554.8357.80890,252
2/9/201653.4454.9952.1454.68662,575
2/8/201656.3656.6253.7554.44728,786
2/5/201660.8160.8957.0857.38877,571
2/4/201659.4062.3858.9761.01864,605
2/3/201658.2059.7456.5059.69721,691
2/2/201658.9059.5457.6957.93875,717
2/1/201659.4660.4658.6760.02725,798
1/29/201656.1160.4756.1160.40678,349
1/28/201658.2058.2455.3355.70452,677
1/27/201658.0059.3357.1257.27937,749
1/26/201655.5058.5955.3058.52930,669
1/25/201655.8956.9555.1555.38952,994
1/22/201656.6157.6455.5656.50535,993
1/21/201657.2557.7355.5055.56784,557
1/20/201655.5859.8355.5057.251,720,563
1/19/201657.1258.6855.5756.671,211,283
1/15/201656.0156.9054.8956.551,876,337
1/14/201656.8159.0555.9457.83780,531
1/13/201659.9760.7656.3356.51614,670
1/12/201659.5760.2858.3659.85561,372
1/11/201659.5060.3257.7058.861,034,704
1/8/201659.8059.9858.9759.251,035,186
1/7/201660.6761.5558.1159.411,210,978
1/6/201663.5764.3261.5562.23882,046
1/5/201666.5466.6564.6264.82611,341
1/4/201667.6867.6865.6266.49656,466
12/31/201569.2970.7269.2969.65369,337
12/30/201569.8470.4069.4069.45308,720
12/29/201570.5671.1769.5570.27245,847
12/28/201570.7770.8869.7270.09460,777
12/24/201570.7071.4870.4470.87132,315
12/23/201570.3971.7668.9071.02592,504
12/22/201567.3569.8366.6269.661,008,315
12/21/201565.2967.6764.4167.601,680,840
12/18/201565.5866.1563.9264.411,935,797
12/17/201570.2970.7466.3766.451,157,355
12/16/201570.5671.3969.5670.20381,888
12/15/201569.5670.2668.3970.00854,437
12/14/201572.8274.1268.2768.771,883,730
12/11/201574.8574.8672.4172.53864,565
12/10/201574.6476.5774.6475.89560,430
12/9/201575.1777.7774.3474.64569,507
12/8/201575.2176.2074.9575.51526,409
12/7/201577.3578.1475.6176.15648,327
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center