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

Zumiez Inc (NQ: ZUMZ )

19.46 +0.16 (+0.85%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 7, 2024 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 (%)
Oct 31, 2005 8.160 8.738 8.120 8.535 163,456 +0.42(+5.21%)
Oct 28, 2005 7.862 8.135 7.848 8.113 40,778 +0.23(+2.92%)
Oct 27, 2005 7.915 8.055 7.843 7.883 53,646 -0.02(-0.22%)
Oct 26, 2005 7.830 7.925 7.817 7.900 34,278 +0.07(+0.89%)
Oct 25, 2005 7.825 7.895 7.795 7.830 18,170 -0.10(-1.23%)
Oct 24, 2005 8.023 8.023 7.840 7.928 31,758 -0.02(-0.28%)
Oct 21, 2005 7.838 8.050 7.745 7.950 49,012 +0.20(+2.58%)
Oct 20, 2005 7.728 7.775 7.575 7.750 65,980 -0.08(-0.99%)
Oct 19, 2005 7.870 7.935 7.638 7.827 177,272 -0.12(-1.57%)
Oct 18, 2005 8.110 8.110 7.938 7.952 45,182 -0.10(-1.21%)
Oct 17, 2005 8.200 8.240 8.015 8.050 33,084 -0.13(-1.65%)
Oct 14, 2005 8.217 8.248 8.125 8.185 36,206 -0.00(-0.03%)
Oct 13, 2005 8.220 8.220 8.162 8.188 104,630 -0.06(-0.79%)
Oct 12, 2005 8.350 8.375 8.175 8.252 166,542 -0.13(-1.61%)
Oct 11, 2005 8.365 8.387 8.355 8.387 41,194 +0.01(+0.15%)
Oct 10, 2005 8.283 8.428 8.283 8.375 53,254 -0.03(-0.33%)
Oct 07, 2005 8.328 8.450 8.258 8.402 46,500 +0.01(+0.15%)
Oct 06, 2005 8.338 8.475 8.252 8.390 170,960 +0.16(+1.91%)
Oct 05, 2005 8.307 8.335 8.200 8.232 174,752 -0.05(-0.63%)
Oct 04, 2005 8.227 8.310 8.197 8.285 92,754 +0.04(+0.42%)
Oct 03, 2005 8.225 8.300 8.188 8.250 92,438 +0.09(+1.13%)
Sep 30, 2005 8.085 8.220 8.075 8.158 116,580 -0.00(-0.06%)
Sep 29, 2005 7.840 8.165 7.838 8.162 113,512 +0.19(+2.45%)
Sep 28, 2005 7.875 8.043 7.867 7.968 228,556 +0.13(+1.63%)
Sep 27, 2005 7.875 7.955 7.812 7.840 160,354 -0.08(-0.95%)
Sep 26, 2005 7.553 7.975 7.553 7.915 198,480 +0.40(+5.36%)
Sep 23, 2005 7.513 7.625 7.375 7.513 110,344 +0.14(+1.86%)
Sep 22, 2005 7.375 7.513 7.160 7.375 100,348 +0.20(+2.82%)
Sep 21, 2005 7.315 7.322 6.923 7.173 118,914 -0.12(-1.71%)
Sep 20, 2005 7.617 7.857 7.205 7.298 259,796 -0.25(-3.38%)
Sep 19, 2005 7.817 7.867 7.412 7.553 223,940 -0.36(-4.58%)
Sep 16, 2005 8.230 8.230 7.812 7.915 333,882 -0.25(-3.09%)
Sep 15, 2005 8.457 8.457 8.082 8.168 147,926 -0.31(-3.66%)
Sep 14, 2005 8.500 8.535 8.477 8.477 94,600 -0.06(-0.70%)
Sep 13, 2005 8.525 8.688 8.508 8.537 104,364 +0.04(+0.44%)
Sep 12, 2005 8.395 8.500 8.387 8.500 48,548 +0.06(+0.74%)
Sep 09, 2005 8.403 8.447 8.332 8.438 48,340 +0.06(+0.78%)
Sep 08, 2005 8.335 8.418 8.207 8.373 388,488 +0.01(+0.06%)
Sep 07, 2005 8.475 8.580 8.360 8.367 141,214 -0.11(-1.27%)
Sep 06, 2005 8.220 8.588 8.210 8.475 162,754 +0.29(+3.51%)
Sep 02, 2005 8.033 8.275 8.033 8.188 44,922 +0.10(+1.27%)
Sep 01, 2005 8.325 8.340 7.848 8.085 238,908 -0.16(-1.94%)
Aug 31, 2005 7.890 8.245 7.890 8.245 69,106 +0.29(+3.71%)
Aug 30, 2005 8.180 8.180 7.800 7.950 113,594 -0.21(-2.57%)
Aug 29, 2005 8.162 8.165 8.018 8.160 34,506 -0.04(-0.55%)
Aug 26, 2005 8.330 8.635 8.190 8.205 270,662 -0.07(-0.82%)
Aug 25, 2005 7.955 8.332 7.902 8.273 137,360 +0.41(+5.15%)
Aug 24, 2005 7.933 8.000 7.850 7.867 43,314 +0.01(+0.13%)
Aug 23, 2005 7.880 7.900 7.763 7.857 40,728 +0.00(+0.03%)
Aug 22, 2005 7.825 7.898 7.777 7.855 51,132 +0.10(+1.23%)
Aug 19, 2005 7.795 7.920 7.760 7.760 204,080 +0.04(+0.45%)
Aug 18, 2005 7.915 8.125 7.192 7.725 774,264 +0.22(+3.00%)
Aug 17, 2005 7.590 7.603 7.232 7.500 426,346 -0.20(-2.53%)
Aug 16, 2005 8.095 8.123 7.615 7.695 79,122 -0.33(-4.14%)
Aug 15, 2005 7.925 8.275 7.777 8.027 106,154 +0.09(+1.20%)
Aug 12, 2005 7.350 8.057 7.015 7.933 301,910 +0.58(+7.85%)
Aug 11, 2005 7.753 7.787 7.350 7.355 156,112 -0.39(-5.10%)
Aug 10, 2005 7.793 7.855 7.750 7.750 29,576 -0.06(-0.80%)
Aug 09, 2005 7.875 8.188 7.812 7.812 36,538 -0.05(-0.60%)
Aug 08, 2005 8.065 8.113 7.853 7.860 41,518 -0.26(-3.17%)
Aug 05, 2005 8.398 8.470 8.025 8.117 64,138 -0.29(-3.45%)
Aug 04, 2005 8.852 8.852 8.402 8.408 25,444 -0.29(-3.33%)
Aug 03, 2005 8.352 8.880 8.198 8.697 87,460 +0.24(+2.84%)
Aug 02, 2005 8.617 8.672 8.375 8.457 73,778 -0.16(-1.86%)
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.