$83.46 -0.21 (%) Zebra Technologies Corp - NASDAQ

Jan. 30, 2015 | 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
1/30/201583.1283.9982.5583.46500,576
1/29/201584.3684.3682.3183.67381,626
1/28/201585.2085.6684.0684.18387,270
1/27/201583.5384.6982.9384.61355,257
1/26/201584.1784.9282.9584.54372,575
1/23/201584.6585.0084.0284.19371,608
1/22/201583.0485.0681.4584.96594,018
1/21/201581.8182.9781.2282.73259,055
1/20/201583.2583.8481.2382.15328,175
1/16/201581.0083.0280.8582.91474,733
1/15/201581.3583.0180.2781.28675,872
1/14/201581.4282.4080.4381.23376,685
1/13/201580.9883.2280.9882.54856,008
1/12/201580.3981.3680.3980.66638,226
1/9/201579.4680.7978.8480.54561,340
1/8/201578.6679.8178.5979.38324,543
1/7/201576.3878.1475.5177.72467,990
1/6/201576.2876.2874.4075.79527,658
1/5/201576.6977.0075.7476.34420,300
1/2/201577.9978.4276.0677.43411,974
12/31/201478.3478.8177.3777.41281,976
12/30/201477.6878.8977.5678.32286,018
12/29/201478.0078.2977.4778.05158,543
12/26/201478.5978.9877.9178.10242,870
12/24/201478.0378.7977.4078.33120,128
12/23/201478.9979.1177.8578.08308,137
12/22/201478.2878.9477.6878.35241,435
12/19/201478.0978.7577.5878.10749,035
12/18/201477.2778.0176.8977.95409,263
12/17/201474.7276.4174.7276.18451,993
12/16/201474.1375.1572.6075.01746,649
12/15/201474.7075.4873.7374.67716,393
12/12/201474.9075.5274.0674.09366,193
12/11/201476.0076.4375.6075.83448,874
12/10/201475.9677.0175.0275.48445,077
12/9/201474.2276.2573.6476.17471,678
12/8/201476.2476.9574.8875.28311,313
12/5/201476.9077.2876.1876.49379,240
12/4/201476.8577.1175.9176.55459,549
12/3/201475.5977.2575.1577.08852,588
12/2/201473.2575.2872.6375.15582,139
12/1/201473.0073.5171.2772.90536,202
11/28/201472.9873.7072.4973.15242,197
11/26/201473.1073.3772.7673.09277,480
11/25/201472.7773.3171.9873.02497,848
11/24/201472.6473.0772.0372.43356,467
11/21/201473.9474.5072.2972.55581,464
11/20/201469.9170.3569.4669.84349,481
11/19/201471.2671.2669.9870.19380,951
11/18/201470.7772.3070.7771.44315,709
11/17/201470.8371.2970.2270.77379,464
11/14/201470.5071.2169.9470.69559,194
11/13/201471.8672.1070.3770.61496,661
11/12/201472.0672.6471.5171.93333,517
11/11/201473.0673.2671.5172.27293,794
11/10/201472.4473.2172.4172.98318,251
11/7/201473.7374.4572.1472.59507,208
11/6/201473.0474.3072.9073.88816,635
11/5/201473.0873.8571.0173.071,475,597
11/4/201473.5874.1469.5172.781,544,037
11/3/201474.4474.9373.4373.88832,955
10/31/201472.4074.0671.4973.75562,838
10/30/201471.1471.9670.9971.17455,373
10/29/201471.4671.7370.7471.27315,439
10/28/201470.1271.5070.0071.33331,068
10/27/201468.6869.7668.6369.65331,668
10/24/201469.0869.4168.5869.30251,011
10/23/201467.9769.4367.4969.03419,655
10/22/201468.2768.3667.0367.13440,971
10/21/201466.4668.0266.4667.91631,665
10/20/201465.4566.9465.3766.28528,791
10/17/201464.9266.4964.4466.00651,618
10/16/201461.3664.2461.3663.97960,760
10/15/201459.8063.1158.9562.511,211,888
10/14/201462.9263.5560.6260.801,018,343
10/13/201464.5364.9362.3462.47516,121
10/10/201466.3566.4264.5564.61464,863
10/9/201467.2267.6766.3866.47384,205
10/8/201467.8768.3966.5667.57941,156
10/7/201469.5769.6068.1968.21485,664
10/6/201471.0071.3269.9970.01398,805
10/3/201469.5471.3068.6270.611,176,941
10/2/201467.9768.4265.3866.991,096,089
10/1/201470.7371.1368.1468.21573,754
9/30/201471.6971.9170.2870.97600,859
9/29/201472.8472.8771.7171.72699,118
9/26/201472.7373.8072.4673.77343,224
9/25/201473.8573.8972.1072.33361,615
9/24/201473.5274.2173.2173.90400,588
9/23/201473.2974.6373.0473.79401,440
9/22/201473.7674.3073.1473.56374,560
9/19/201475.4775.4873.7974.09423,876
9/18/201474.8675.8474.5375.41282,743
9/17/201475.0675.9773.9374.54311,505
9/16/201473.5075.1273.2774.77380,446
9/15/201474.0474.2773.1773.50252,819
9/12/201474.6775.0573.8374.19269,236
9/11/201473.6875.3073.3774.99324,737
9/10/201474.0974.7073.6474.27253,548
9/9/201474.1374.7573.8173.99341,958
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center