$81.63 -1.25 (%) Zebra Technologies Corp - NASDAQ

Sep. 1, 2015 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZBRA historical data

Date Open High Low Close Volume
8/31/201582.7083.9381.7782.88459,963
8/28/201583.0984.9082.7783.42277,890
8/27/201581.0783.7079.9883.70513,111
8/26/201581.0081.0178.0580.03824,987
8/25/201581.5482.0077.7078.00914,067
8/24/201576.5579.1175.1379.03962,654
8/21/201583.8285.1281.1081.25534,916
8/20/201585.9188.0384.6384.81637,313
8/19/201586.8488.7385.8587.07460,161
8/18/201589.7390.0086.5187.01539,094
8/17/201588.5491.4987.6090.59852,693
8/14/201586.7489.2685.7689.181,013,658
8/13/201586.8288.5385.3186.74900,187
8/12/201583.0087.5982.0387.561,978,036
8/11/201596.6096.7481.0183.804,454,046
8/10/2015107.73110.46106.71110.04754,950
8/7/2015104.11106.26103.28106.08466,163
8/6/2015106.29106.31103.60104.19434,239
8/5/2015105.50107.63105.34105.89422,702
8/4/2015105.45106.76104.43105.18396,046
8/3/2015107.75107.75104.31105.68353,421
7/31/2015106.71107.78105.80107.63393,369
7/30/2015105.64106.73104.69105.97370,245
7/29/2015107.51107.69105.61106.31469,542
7/28/2015106.67108.17106.02107.51407,808
7/27/2015109.51109.74103.50106.62740,067
7/24/2015112.97113.90110.40110.89279,732
7/23/2015114.11115.77112.73112.85268,647
7/22/2015114.14114.75113.00113.71372,334
7/21/2015115.46116.27114.32114.53412,203
7/20/2015115.00117.00114.57115.38439,299
7/17/2015114.41114.89112.10114.18377,732
7/16/2015113.17114.64112.42114.10269,517
7/15/2015114.61114.61111.76111.99300,906
7/14/2015110.85114.43110.77114.06410,580
7/13/2015111.17111.55110.17110.51332,646
7/10/2015109.66109.98106.65109.75574,106
7/9/2015109.62110.07108.26108.44419,361
7/8/2015111.69112.06108.13108.47416,356
7/7/2015112.20112.43109.40112.32285,806
7/6/2015111.63112.86110.34111.84307,017
7/2/2015113.35113.52110.56112.43362,208
7/1/2015112.62115.45112.12112.81418,342
6/30/2015109.55112.11109.55111.05725,504
6/29/2015112.23113.32108.89109.00511,195
6/26/2015114.66115.26112.36113.00460,608
6/25/2015115.41115.41113.10114.71329,955
6/24/2015117.82118.10115.16115.43280,122
6/23/2015118.71119.47116.30117.92445,367
6/22/2015117.10118.51115.14118.19468,507
6/19/2015115.67116.85114.62116.58604,159
6/18/2015113.00115.53112.51115.23590,286
6/17/2015113.84114.91112.57112.97260,554
6/16/2015115.00116.02113.31113.68274,387
6/15/2015114.09114.36112.21114.26215,337
6/12/2015114.25115.56114.04114.65195,275
6/11/2015116.07116.92114.71115.57374,797
6/10/2015112.80115.91112.80115.68555,059
6/9/2015113.02113.10110.23112.48334,692
6/8/2015114.31114.76112.39112.95305,595
6/5/2015113.51114.35112.37114.29336,747
6/4/2015113.95114.51112.80113.47274,291
6/3/2015114.85115.21114.00114.07515,818
6/2/2015109.78114.82108.79114.09856,595
6/1/2015110.29111.18109.28110.34354,150
5/29/2015110.28111.11109.64109.64458,874
5/28/2015107.23109.68107.08109.40344,573
5/27/2015108.00108.00106.61107.23708,627
5/26/2015109.38109.38107.40107.99318,474
5/22/2015109.33110.31108.68109.65264,121
5/21/2015109.02109.85107.33109.34487,653
5/20/2015109.75110.82108.87108.98594,544
5/19/2015109.80110.81109.31109.67443,064
5/18/2015109.60111.45109.35109.74639,312
5/15/2015108.06109.75108.06109.49651,106
5/14/2015106.65109.77105.27108.201,066,374
5/13/201598.41107.0898.12106.752,153,452
5/12/201592.1793.7992.0093.66557,434
5/11/201593.0293.7692.1593.06477,148
5/8/201592.4593.2791.6592.78372,584
5/7/201589.6891.4789.3991.27353,495
5/6/201590.7090.7089.1989.68309,500
5/5/201591.6291.9389.9290.49369,408
5/4/201592.7093.1591.7092.03290,343
5/1/201591.6693.1191.2692.50359,077
4/30/201593.4694.1491.3292.08404,594
4/29/201595.1295.2093.1394.16369,706
4/28/201594.5595.6493.3195.27303,391
4/27/201597.3097.6394.4894.81291,630
4/24/201598.1098.2996.6496.69208,500
4/23/201596.9198.1296.8697.98205,250
4/22/201596.9997.3095.8297.08208,292
4/21/201596.5797.3996.0096.96230,048
4/20/201595.6396.5595.4796.13208,160
4/17/201596.0796.2494.4295.53275,030
4/16/201595.9196.7195.5596.51338,042
4/15/201595.4796.5095.1195.81423,739
4/14/201594.2095.1393.8995.05278,648
4/13/201595.4395.5594.0294.13229,728
4/10/201595.7696.2395.2595.46219,246
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!