Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazor Robotics Ads (NQ: MZOR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.59 18.59 17.66 18.00 158,126 -0.93(-4.91%)
Apr 29, 2014 19.24 19.25 18.82 18.93 30,230 -0.27(-1.41%)
Apr 28, 2014 19.52 19.54 19.01 19.20 33,805 -0.22(-1.13%)
Apr 25, 2014 19.66 19.77 19.14 19.42 107,831 -0.43(-2.17%)
Apr 24, 2014 20.00 20.00 19.72 19.85 80,010 +0.42(+2.16%)
Apr 23, 2014 19.21 19.51 19.20 19.43 79,589 +0.57(+3.02%)
Apr 22, 2014 18.45 19.26 18.38 18.86 162,971 +0.91(+5.07%)
Apr 21, 2014 18.32 18.32 17.92 17.95 36,513 -0.47(-2.55%)
Apr 17, 2014 17.69 18.42 18.42 18.42 59,400 +0.73(+4.13%)
Apr 16, 2014 17.25 17.70 17.00 17.69 95,156 +0.51(+2.97%)
Apr 15, 2014 16.93 17.29 16.64 17.18 159,617 +0.18(+1.06%)
Apr 14, 2014 18.21 18.50 16.93 17.00 108,062 -1.27(-6.95%)
Apr 11, 2014 18.21 18.59 18.01 18.27 141,735 -0.81(-4.25%)
Apr 10, 2014 19.75 19.75 18.64 19.08 174,145 -0.99(-4.93%)
Apr 09, 2014 20.08 20.20 19.80 20.07 128,065 +0.12(+0.60%)
Apr 08, 2014 19.73 20.20 19.55 19.95 109,887 +0.21(+1.06%)
Apr 07, 2014 20.41 20.41 19.20 19.74 218,670 -0.93(-4.50%)
Apr 04, 2014 21.50 21.53 20.31 20.67 113,623 -0.82(-3.82%)
Apr 03, 2014 22.42 22.43 21.21 21.49 144,972 -0.45(-2.05%)
Apr 02, 2014 21.81 22.18 21.53 21.94 152,314 +1.45(+7.08%)
Apr 01, 2014 20.56 20.64 20.31 20.49 175,324 +0.05(+0.24%)
Mar 31, 2014 21.54 21.60 19.53 20.44 287,709 -0.86(-4.04%)
Mar 28, 2014 20.90 21.77 20.81 21.30 197,798 +0.55(+2.65%)
Mar 27, 2014 23.40 23.43 20.53 20.75 246,382 -2.71(-11.55%)
Mar 26, 2014 24.23 24.44 23.28 23.46 80,242 -0.26(-1.10%)
Mar 25, 2014 24.32 24.34 23.38 23.72 65,258 -0.35(-1.45%)
Mar 24, 2014 24.56 24.66 23.50 24.07 158,905 -0.57(-2.31%)
Mar 21, 2014 25.00 25.00 24.21 24.64 58,386 -0.11(-0.44%)
Mar 20, 2014 24.11 24.83 24.11 24.75 204,354 +1.03(+4.34%)
Mar 19, 2014 23.82 24.00 23.48 23.72 52,217 -0.16(-0.67%)
Mar 18, 2014 23.80 24.17 23.48 23.88 71,814 +0.25(+1.06%)
Mar 17, 2014 24.10 24.11 23.51 23.63 73,837 -0.45(-1.87%)
Mar 14, 2014 24.01 24.50 23.68 24.08 46,699 -0.10(-0.41%)
Mar 13, 2014 24.13 24.32 23.51 24.18 79,961 -0.03(-0.12%)
Mar 12, 2014 24.21 24.37 24.09 24.21 59,250 -0.46(-1.86%)
Mar 11, 2014 24.36 24.97 24.15 24.67 167,443 +0.24(+0.98%)
Mar 10, 2014 24.64 24.73 24.22 24.43 64,154 -0.17(-0.69%)
Mar 07, 2014 24.62 24.75 24.24 24.60 110,267 -0.01(-0.04%)
Mar 06, 2014 24.76 24.88 24.47 24.61 80,676 +0.10(+0.41%)
Mar 05, 2014 24.41 24.61 24.20 24.51 67,293 -0.41(-1.65%)
Mar 04, 2014 24.81 24.97 24.39 24.92 42,848 +0.36(+1.47%)
Mar 03, 2014 24.60 24.68 24.22 24.56 65,925 -0.24(-0.97%)
Feb 28, 2014 24.79 25.12 24.52 24.80 93,202 +0.14(+0.57%)
Feb 27, 2014 24.39 24.79 24.36 24.66 120,154 +0.49(+2.03%)
Feb 26, 2014 24.34 24.34 24.12 24.17 89,006 +0.18(+0.75%)
Feb 25, 2014 24.32 24.45 23.75 23.99 84,118 -0.40(-1.64%)
Feb 24, 2014 24.69 24.75 24.21 24.39 129,521 -0.31(-1.26%)
Feb 21, 2014 24.93 24.93 24.31 24.70 69,214 +0.06(+0.24%)
Feb 20, 2014 24.20 24.64 24.11 24.64 116,435 +0.49(+2.03%)
Feb 19, 2014 24.26 24.52 24.08 24.15 32,411 -0.32(-1.31%)
Feb 18, 2014 24.60 24.60 24.18 24.47 87,374 -0.08(-0.33%)
Feb 14, 2014 24.54 24.55 24.55 24.55 65,500 +0.16(+0.66%)
Feb 13, 2014 24.49 24.65 24.00 24.39 71,970 -0.22(-0.89%)
Feb 12, 2014 24.93 24.97 24.49 24.61 59,299 -0.11(-0.44%)
Feb 11, 2014 24.43 24.73 24.35 24.72 111,758 +0.87(+3.65%)
Feb 10, 2014 23.65 23.92 23.56 23.85 85,887 -0.07(-0.29%)
Feb 07, 2014 23.61 23.95 23.61 23.92 137,087 +0.46(+1.96%)
Feb 06, 2014 24.45 24.69 23.40 23.46 95,645 -0.97(-3.97%)
Feb 05, 2014 24.71 25.00 24.26 24.43 130,058 -0.66(-2.63%)
Feb 04, 2014 25.00 25.09 24.85 25.09 46,824 +0.07(+0.28%)
Feb 03, 2014 25.52 25.60 24.85 25.02 109,847 -0.01(-0.04%)
Jan 31, 2014 24.60 25.03 24.41 25.03 41,013 +0.15(+0.60%)
Jan 30, 2014 24.98 25.21 24.62 24.88 82,069 +0.14(+0.57%)
Jan 29, 2014 24.62 24.99 24.40 24.74 66,235 -0.03(-0.12%)
Jan 28, 2014 24.16 24.86 24.16 24.77 156,974 +1.09(+4.60%)
Jan 27, 2014 23.92 24.19 23.12 23.68 170,294 +0.03(+0.13%)
Jan 24, 2014 24.26 24.35 23.14 23.65 178,055 -0.94(-3.82%)
Jan 23, 2014 25.10 25.10 24.23 24.59 108,356 -0.51(-2.03%)
Jan 22, 2014 25.38 25.50 24.65 25.10 109,885 -0.24(-0.95%)
Jan 21, 2014 25.50 25.61 25.04 25.34 148,461 +0.34(+1.36%)
Jan 17, 2014 25.00 25.00 25.00 25.00 109,000 +0.05(+0.20%)
Jan 16, 2014 25.46 25.60 24.76 24.95 302,696 +0.45(+1.84%)
Jan 15, 2014 23.78 25.25 24.33 24.50 399,726 +0.72(+3.03%)
Jan 14, 2014 23.07 24.49 23.05 23.78 384,713 +1.57(+7.07%)
Jan 13, 2014 22.57 22.85 22.00 22.21 177,352 +0.31(+1.42%)
Jan 10, 2014 21.92 22.17 21.32 21.90 134,536 +0.29(+1.34%)
Jan 09, 2014 21.75 22.09 20.70 21.61 204,153 -0.19(-0.87%)
Jan 08, 2014 23.39 23.71 21.66 21.80 281,627 -1.29(-5.59%)
Jan 07, 2014 22.45 23.32 22.45 23.09 173,243 +0.73(+3.26%)
Jan 06, 2014 21.61 22.54 21.29 22.36 281,332 +1.56(+7.50%)
Jan 03, 2014 20.95 20.95 20.60 20.80 72,398 +0.13(+0.63%)
Jan 02, 2014 20.60 20.95 20.41 20.67 141,042 +1.15(+5.89%)
Dec 31, 2013 19.10 19.52 19.52 19.52 59,700 +0.31(+1.61%)
Dec 30, 2013 19.09 19.37 19.01 19.21 50,927 -0.32(-1.64%)
Dec 27, 2013 19.12 19.57 18.75 19.53 75,114 +0.27(+1.40%)
Dec 26, 2013 19.92 19.92 19.18 19.26 69,536 -0.54(-2.73%)
Dec 24, 2013 19.89 19.91 19.31 19.80 33,046 +0.43(+2.22%)
Dec 23, 2013 19.50 19.60 19.02 19.37 203,339 -0.38(-1.92%)
Dec 20, 2013 20.07 20.94 19.52 19.75 253,339 -0.19(-0.95%)
Dec 19, 2013 19.86 20.37 19.10 19.94 250,954 +0.93(+4.89%)
Dec 18, 2013 18.06 19.77 18.02 19.01 218,492 +1.01(+5.61%)
Dec 17, 2013 17.20 18.08 17.19 18.00 152,310 +1.12(+6.64%)
Dec 16, 2013 17.06 17.06 16.61 16.88 94,434 +0.11(+0.66%)
Dec 13, 2013 17.02 17.17 16.69 16.77 47,579 -0.15(-0.89%)
Dec 12, 2013 16.59 17.00 16.45 16.92 109,764 +0.36(+2.17%)
Dec 11, 2013 16.50 16.73 16.30 16.56 179,103 +0.31(+1.91%)
Dec 10, 2013 16.45 16.47 16.11 16.25 76,240 -0.57(-3.39%)
Dec 09, 2013 16.90 16.95 16.58 16.82 68,002 +0.24(+1.45%)
Dec 06, 2013 16.80 16.86 16.40 16.58 0 +0.04(+0.24%)
Dec 05, 2013 16.35 16.63 16.10 16.54 0 +0.05(+0.30%)
Dec 04, 2013 16.50 16.62 16.31 16.49 0 -0.21(-1.26%)
Dec 03, 2013 16.52 16.92 16.51 16.70 148,224 +0.45(+2.77%)
Dec 02, 2013 15.95 16.29 15.95 16.25 133,674 +0.69(+4.43%)
Nov 29, 2013 15.81 15.93 15.50 15.56 0 -0.38(-2.38%)
Nov 27, 2013 15.75 16.37 15.73 15.94 0 +0.12(+0.76%)
Nov 26, 2013 16.17 16.17 15.35 15.82 0 -0.78(-4.70%)
Nov 25, 2013 17.19 17.19 16.59 16.60 136,271 -0.68(-3.94%)
Nov 22, 2013 17.60 17.60 17.24 17.28 0 -0.03(-0.17%)
Nov 21, 2013 17.48 17.48 17.22 17.31 76,760 -0.15(-0.86%)
Nov 20, 2013 17.86 17.87 17.20 17.46 190,253 +0.49(+2.89%)
Nov 19, 2013 17.32 17.67 16.90 16.97 169,861 -0.70(-3.96%)
Nov 18, 2013 17.70 18.22 17.50 17.67 231,815 -0.98(-5.25%)
Nov 15, 2013 18.81 19.26 18.42 18.65 0 -0.14(-0.75%)
Nov 14, 2013 18.99 18.99 18.62 18.79 58,063 -0.26(-1.36%)
Nov 12, 2013 19.39 19.50 18.68 19.05 0 -0.24(-1.24%)
Nov 11, 2013 19.80 19.80 19.12 19.29 174,823 +0.40(+2.12%)
Nov 08, 2013 18.40 18.94 18.40 18.89 0 +0.53(+2.89%)
Nov 07, 2013 19.10 19.26 18.32 18.36 0 -0.59(-3.11%)
Nov 06, 2013 18.71 19.08 18.53 18.95 0 +0.52(+2.82%)
Nov 05, 2013 18.39 18.58 18.20 18.43 79,388 +0.02(+0.11%)
Nov 04, 2013 18.52 18.63 18.18 18.41 0 +0.37(+2.05%)
Nov 01, 2013 18.20 18.20 17.83 18.04 0 -0.01(-0.03%)
Oct 31, 2013 17.70 18.18 17.10 18.05 282,879 +0.68(+3.89%)
Oct 30, 2013 17.90 19.11 17.30 17.37 0 +0.08(+0.46%)
Oct 29, 2013 17.38 17.80 17.25 17.29 0 -0.01(-0.06%)
Oct 28, 2013 17.96 18.19 17.27 17.30 0 -0.36(-2.04%)
Oct 25, 2013 18.32 18.69 17.58 17.66 0 -0.58(-3.18%)
Oct 24, 2013 16.67 18.80 16.67 18.24 146,320 +1.11(+6.48%)
Oct 23, 2013 17.88 17.88 16.59 17.13 0 -1.27(-6.90%)
Oct 22, 2013 18.81 18.89 18.37 18.40 0 -0.69(-3.61%)
Oct 21, 2013 19.00 19.23 17.77 19.09 0 -1.56(-7.55%)
Oct 18, 2013 20.99 21.00 20.41 20.65 92,645 +0.12(+0.58%)
Oct 17, 2013 20.53 21.00 20.20 20.53 0 +1.39(+7.26%)
Oct 16, 2013 19.37 19.40 18.61 19.14 135,965 +0.02(+0.10%)
Oct 15, 2013 19.65 19.74 18.62 19.12 165,411 -0.86(-4.30%)
Oct 14, 2013 20.61 20.80 19.55 19.98 0 -0.93(-4.45%)
Oct 11, 2013 20.99 21.55 20.70 20.91 0 -0.03(-0.14%)
Oct 10, 2013 21.81 21.85 20.36 20.94 229,672 -0.45(-2.10%)
Oct 09, 2013 22.19 22.21 20.60 21.39 0 -0.46(-2.11%)
Oct 08, 2013 22.28 23.42 19.76 21.85 620,755 +0.27(+1.25%)
Oct 07, 2013 20.00 22.43 20.00 21.58 0 +1.47(+7.33%)
Oct 04, 2013 19.56 20.35 19.48 20.11 360,822 +0.70(+3.59%)
Oct 03, 2013 18.93 19.42 18.50 19.41 0 +0.42(+2.21%)
Oct 02, 2013 18.03 19.48 17.81 18.99 0 +1.24(+6.99%)
Oct 01, 2013 17.05 17.99 17.05 17.75 0 +0.80(+4.72%)
Sep 27, 2013 17.00 17.13 16.85 16.95 0 -0.19(-1.11%)
Sep 26, 2013 16.85 17.24 16.85 17.14 0 +0.30(+1.78%)
Sep 25, 2013 16.81 17.47 16.77 16.84 0 +0.80(+4.99%)
Sep 24, 2013 15.95 16.20 15.75 16.04 0 +0.35(+2.23%)
Sep 23, 2013 16.07 16.08 15.60 15.69 72,858 -0.46(-2.85%)
Sep 20, 2013 16.55 16.55 15.81 16.15 0 -0.01(-0.06%)
Sep 19, 2013 16.61 16.69 15.91 16.16 0 -0.50(-3.00%)
Sep 18, 2013 17.05 17.05 16.63 16.66 0 -0.09(-0.54%)
Sep 17, 2013 16.33 16.98 16.33 16.75 0 +0.23(+1.39%)
Sep 16, 2013 16.85 17.48 16.14 16.52 0 +0.09(+0.55%)
Sep 13, 2013 16.60 16.60 16.38 16.43 0 -0.08(-0.48%)
Sep 12, 2013 16.56 16.60 16.30 16.51 0 -0.11(-0.66%)
Sep 11, 2013 16.95 17.26 16.61 16.62 0 -0.16(-0.95%)
Sep 10, 2013 16.68 17.05 16.56 16.78 0 +0.74(+4.61%)
Sep 09, 2013 15.82 16.45 15.65 16.04 94,542 +0.60(+3.89%)
Sep 06, 2013 15.99 15.99 15.40 15.44 0 -0.36(-2.28%)
Sep 05, 2013 16.35 16.38 15.78 15.80 0 -0.35(-2.17%)
Sep 04, 2013 15.67 16.38 14.91 16.15 0 +1.05(+6.95%)
Sep 03, 2013 14.89 15.36 14.68 15.10 0 +0.70(+4.86%)
Aug 30, 2013 14.86 15.00 14.36 14.40 0 -0.60(-4.00%)
Aug 29, 2013 14.42 15.00 14.41 15.00 0 +0.76(+5.34%)
Aug 28, 2013 13.81 14.65 13.66 14.24 0 +0.41(+2.96%)
Aug 27, 2013 14.11 14.20 13.70 13.83 0 -1.01(-6.81%)
Aug 26, 2013 15.24 15.42 14.75 14.84 0 -0.72(-4.63%)
Aug 23, 2013 14.30 16.08 14.30 15.56 0 +1.21(+8.43%)
Aug 22, 2013 14.13 14.35 14.04 14.35 0 +0.26(+1.85%)
Aug 21, 2013 14.22 14.25 14.04 14.09 0 -0.19(-1.33%)
Aug 20, 2013 14.42 14.42 14.17 14.28 0 -0.08(-0.56%)
Aug 19, 2013 14.42 14.45 14.26 14.36 0 +0.08(+0.56%)
Aug 16, 2013 14.54 14.54 14.26 14.28 0 +0.06(+0.42%)
Aug 15, 2013 13.99 14.60 13.81 14.22 22,440 +0.18(+1.28%)
Aug 14, 2013 13.89 14.11 13.89 14.04 0 -0.01(-0.07%)
Aug 13, 2013 14.05 14.24 14.01 14.05 27,652 +0.04(+0.29%)
Aug 12, 2013 14.20 14.20 13.96 14.01 64,930 -0.44(-3.04%)
Aug 09, 2013 14.51 14.65 14.40 14.45 39,012 +0.05(+0.35%)
Aug 08, 2013 14.63 14.66 14.27 14.40 58,106 +0.41(+2.93%)
Aug 07, 2013 14.11 14.15 13.79 13.99 41,898 -0.60(-4.11%)
Aug 06, 2013 14.42 14.59 14.31 14.59 18,874 +0.14(+0.97%)
Aug 05, 2013 14.06 14.57 14.06 14.45 24,393 +0.45(+3.21%)
Aug 02, 2013 14.30 14.30 13.96 14.00 35,028 -0.31(-2.17%)
Aug 01, 2013 13.49 14.31 13.49 14.31 68,542 +0.88(+6.55%)
Jul 31, 2013 13.43 13.86 13.31 13.43 0 +0.15(+1.13%)
Jul 30, 2013 13.10 13.61 12.99 13.28 0 -0.14(-1.04%)
Jul 29, 2013 13.37 13.68 13.20 13.42 0 +0.00(+0.00%)
Jul 26, 2013 14.18 14.18 13.33 13.42 0 -0.04(-0.30%)
Jul 25, 2013 13.60 13.60 13.30 13.46 0 -0.23(-1.68%)
Jul 24, 2013 13.62 13.84 13.42 13.69 0 +0.34(+2.55%)
Jul 23, 2013 13.15 14.30 12.97 13.35 0 +0.46(+3.57%)
Jul 22, 2013 12.48 12.89 12.41 12.89 0 +0.79(+6.53%)
Jul 19, 2013 12.17 12.45 12.05 12.10 0 -0.28(-2.26%)
Jul 18, 2013 12.02 12.45 11.94 12.38 0 +0.62(+5.27%)
Jul 17, 2013 11.87 11.99 11.67 11.76 79,602 -0.41(-3.37%)
Jul 16, 2013 12.41 12.41 11.94 12.17 0 -0.01(-0.04%)
Jul 15, 2013 12.35 12.37 11.82 12.18 0 -1.12(-8.46%)
Jul 12, 2013 13.30 13.36 13.10 13.30 0 +0.04(+0.30%)
Jul 11, 2013 13.40 13.45 13.17 13.26 0 -0.34(-2.50%)
Jul 10, 2013 13.85 13.85 13.53 13.60 0 +0.10(+0.74%)
Jul 09, 2013 14.21 14.21 13.50 13.50 0 -0.60(-4.26%)
Jul 08, 2013 14.41 14.41 14.00 14.10 0 -0.10(-0.70%)
Jul 05, 2013 15.00 15.00 14.20 14.20 0 +0.11(+0.78%)
Jul 03, 2013 14.00 14.28 13.50 14.09 0 +0.11(+0.79%)
Jul 02, 2013 14.20 14.30 13.91 13.98 0 -0.01(-0.07%)
Jul 01, 2013 14.40 14.44 13.99 13.99 0 -0.31(-2.17%)
Jun 28, 2013 14.75 14.75 14.06 14.30 61,001 -0.12(-0.83%)
Jun 26, 2013 15.31 15.31 14.37 14.42 0 -0.53(-3.54%)
Jun 25, 2013 15.08 15.15 14.95 14.95 0 +0.30(+2.05%)
Jun 24, 2013 14.35 14.80 14.11 14.65 0 +0.99(+7.23%)
Jun 21, 2013 13.60 13.99 13.60 13.66 128,400 +0.31(+2.34%)
Jun 20, 2013 13.50 13.50 13.10 13.35 0 -0.45(-3.26%)
Jun 19, 2013 14.32 14.55 13.75 13.80 0 -1.21(-8.06%)
Jun 18, 2013 14.49 15.32 14.10 15.01 0 +0.41(+2.81%)
Jun 17, 2013 13.90 15.00 13.60 14.60 0 +1.65(+12.74%)
Jun 14, 2013 12.50 13.25 12.50 12.95 151,756 +0.50(+4.02%)
Jun 13, 2013 12.95 12.95 12.20 12.45 74,379 +0.12(+0.97%)
Jun 12, 2013 13.94 13.94 12.15 12.33 222,857 +0.55(+4.67%)
Jun 11, 2013 11.97 12.62 11.15 11.78 0 +0.45(+3.97%)
Jun 10, 2013 11.60 11.60 11.23 11.33 0 +0.26(+2.35%)
Jun 07, 2013 11.18 11.19 11.07 11.07 0 +0.07(+0.64%)
Jun 06, 2013 10.88 11.09 10.75 11.00 0 +0.10(+0.92%)
Jun 05, 2013 11.00 11.15 10.80 10.90 0 -0.39(-3.45%)
Jun 04, 2013 11.70 11.70 11.16 11.29 0 -0.18(-1.57%)
Jun 03, 2013 11.25 11.59 11.07 11.47 65,662 +0.42(+3.80%)
May 31, 2013 11.74 11.74 11.05 11.05 63,368 -0.39(-3.41%)
May 30, 2013 10.78 11.85 10.55 11.44 0 +0.69(+6.42%)
May 29, 2013 10.92 11.19 10.70 10.75 128,965 +0.35(+3.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.