$57.38 -3.63 (%) Zebra Technologies Corp - NASDAQ

Feb. 5, 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
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
12/4/201577.3778.2376.9077.63482,680
12/3/201578.2678.8076.6977.22392,517
12/2/201579.9079.9077.8778.06370,522
12/1/201580.3181.0079.3679.89329,579
11/30/201577.6880.4077.6880.20436,454
11/27/201578.5578.5577.1477.72175,694
11/25/201577.6578.8977.1778.57292,095
11/24/201575.0778.2074.0077.84431,769
11/23/201574.5175.7174.1275.42320,284
11/20/201575.8676.7474.7574.89303,485
11/19/201574.9075.7173.9175.521,155,933
11/18/201573.9775.4273.1075.19334,178
11/17/201571.7174.0371.7173.53596,933
11/16/201568.6072.7268.5872.201,308,606
11/13/201571.1771.2767.4067.71919,287
11/12/201575.5775.9670.9271.04676,179
11/11/201577.8178.4774.4975.30493,123
11/10/201580.6982.9075.0275.781,518,616
11/9/201581.1183.0279.2182.99845,041
11/6/201579.5381.9179.0381.45584,254
11/5/201579.9380.9578.9979.59381,718
11/4/201578.7580.4378.2079.68521,054
11/3/201578.2579.3877.6578.62253,325
11/2/201576.9978.7776.9978.62497,291
10/30/201577.9878.1176.2876.90313,980
10/29/201578.2878.6276.6077.84364,070
10/28/201575.4778.9575.3878.64463,646
10/27/201576.1676.4974.5475.37394,327
10/26/201575.7076.8075.7076.24420,082
10/23/201573.7376.4172.6876.04587,095
10/22/201572.1173.6871.8672.65464,078
10/21/201573.6873.8571.2171.87602,690
10/20/201573.6074.0372.2373.05485,803
10/19/201574.8875.1473.6673.75462,538
10/16/201574.7775.8373.9975.00536,446
10/15/201574.4775.3773.7274.87533,929
10/14/201575.7776.7274.5374.63326,921
10/13/201576.4977.4575.4875.62506,648
10/12/201578.3078.3176.8777.31345,884
10/9/201578.3479.0277.4978.33511,426
10/8/201578.8078.9276.5678.09775,598
10/7/201578.5480.1077.7179.03571,131
10/6/201579.3579.8877.0578.14514,509
10/5/201579.3080.8378.8179.66460,790
10/2/201575.7378.8975.4378.73341,927
10/1/201576.2077.1275.2076.86464,993
9/30/201572.7376.6172.7376.55618,819
9/29/201574.3175.0371.9572.21895,054
9/28/201577.5177.7273.9374.44948,030
9/25/201581.2681.2677.4378.08685,162
9/24/201579.5080.7077.9280.04943,526
9/23/201581.9081.9080.3480.49305,165
9/22/201581.8682.3080.5781.43299,354
9/21/201585.3885.6782.9983.00321,118
9/18/201585.2886.1183.0184.56596,317
9/17/201584.3688.0283.8486.90578,642
9/16/201583.3484.8582.5884.41463,773
9/15/201580.7283.0980.0083.03314,615
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center