$53.01 +0.01 (%) Zebra Technologies Corp - NASDAQ

Jul. 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center