$82.21 +0.60 (%) Zebra Technologies Corp - NASDAQ

Dec. 7, 2016 | 11:04 AM

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
12/6/201681.3982.1879.8281.61351,497
12/5/201678.8481.2178.4680.94532,709
12/2/201676.8378.7175.7078.35366,117
12/1/201679.8279.8276.6476.84640,901
11/30/201679.3279.8478.4279.05424,925
11/29/201677.8079.2677.5278.81455,994
11/28/201678.5978.9677.2878.12458,245
11/25/201679.1079.1875.9479.10183,913
11/23/201677.0379.1277.0079.10699,640
11/22/201676.0477.2175.6577.11378,733
11/21/201675.4976.1174.9275.43440,592
11/18/201673.5175.8072.7375.01509,615
11/17/201672.9774.1971.5573.94718,236
11/16/201675.4075.8872.2272.951,273,479
11/15/201667.9276.6167.2875.463,211,556
11/14/201667.1867.1865.6966.81686,564
11/11/201667.9668.2066.4666.88787,689
11/10/201667.8469.6867.5568.18952,858
11/9/201663.9767.6463.5467.15370,215
11/8/201664.7165.2763.8164.81394,491
11/7/201664.0465.2963.8064.69533,017
11/4/201664.2964.4562.9162.97497,382
11/3/201665.4666.0663.8764.08453,379
11/2/201666.2466.4864.4765.45595,963
11/1/201665.7066.6365.0366.58486,985
10/31/201666.0366.9965.6865.84403,883
10/28/201666.5067.3865.8866.27230,942
10/27/201667.4667.4666.1766.33198,593
10/26/201664.6767.3864.6767.15349,805
10/25/201665.4565.7464.8665.07237,561
10/24/201664.9165.9664.9165.43218,723
10/21/201665.0765.3164.4864.70261,553
10/20/201665.1266.0365.1265.27297,472
10/19/201665.4266.0464.9465.46204,850
10/18/201666.1566.1564.9065.36195,255
10/17/201665.1365.5064.8065.28188,499
10/14/201665.5766.8264.4165.01289,382
10/13/201665.8965.8963.8564.88491,148
10/12/201666.7367.1366.1866.57436,919
10/11/201668.5768.5865.8666.81682,853
10/10/201669.2969.9368.6468.68215,458
10/7/201668.9069.1467.8768.72287,344
10/6/201669.9770.0668.8869.06395,376
10/5/201669.9870.9568.6170.00398,343
10/4/201669.9370.6169.3469.41257,645
10/3/201669.1470.5369.0769.92334,268
9/30/201669.1869.8468.7869.61394,856
9/29/201669.6269.8968.6769.04233,874
9/28/201669.2870.3069.2069.84317,990
9/27/201668.4369.5568.3668.95190,561
9/26/201668.8469.2368.2768.57259,516
9/23/201670.6071.0968.8969.00239,652
9/22/201671.0071.4270.4171.06335,444
9/21/201668.7070.5768.7070.44317,713
9/20/201669.1469.1468.1168.56295,108
9/19/201667.3569.5166.7268.77482,097
9/16/201666.7267.3966.4067.26412,544
9/15/201665.1367.4364.6267.14324,973
9/14/201666.3066.3664.8765.12432,170
9/13/201666.5667.0365.8266.18368,021
9/12/201665.4667.2765.4666.88596,282
9/9/201667.9568.3565.8366.12503,273
9/8/201668.9869.0467.9868.19455,729
9/7/201668.7169.5568.3568.95564,887
9/6/201669.5670.2368.9969.23378,344
9/2/201669.6269.9368.8969.63676,014
9/1/201669.7170.6668.4469.29695,005
8/31/201670.4870.5269.4969.96465,118
8/30/201670.7271.4270.2470.87389,089
8/29/201670.4571.6170.0571.19247,309
8/26/201669.8070.7269.5570.45420,814
8/25/201668.5270.1268.2369.96475,894
8/24/201669.1369.5268.7668.92354,874
8/23/201669.1569.6468.3669.39290,144
8/22/201668.6968.7767.8168.55417,199
8/19/201666.4768.9566.4768.89642,118
8/18/201666.8967.4766.3066.85655,228
8/17/201670.3071.0366.5866.89950,164
8/16/201668.4470.2567.9470.19762,776
8/15/201666.7368.7866.7368.71772,751
8/12/201664.6667.0064.2766.72852,445
8/11/201664.8365.2063.5364.931,021,590
8/10/201663.4967.2762.7064.821,824,824
8/9/201663.9964.6860.5762.821,631,865
8/8/201657.4358.1557.1257.99778,477
8/5/201656.7657.8956.2057.43722,722
8/4/201656.0056.7355.4156.60753,241
8/3/201652.7756.0452.7755.89997,741
8/2/201653.7453.9052.3252.51508,615
8/1/201653.2153.7052.8453.54488,790
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center