$54.55 -4.58 (%) Zebra Technologies Corp - NASDAQ

Jun. 24, 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
6/23/201658.1159.1456.6559.13327,215
6/22/201657.1657.9557.0357.60407,516
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
5/3/201662.5963.9162.3763.57453,581
5/2/201662.7163.3761.7763.19392,409
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center