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

Zumiez Inc (NQ: ZUMZ )

18.78 -0.17 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2005 9.925 10.07 9.750 9.893 233,842 -0.03(-0.28%)
Nov 29, 2005 9.688 9.993 9.633 9.920 306,952 +0.22(+2.27%)
Nov 28, 2005 9.560 9.768 9.328 9.700 387,152 +0.21(+2.24%)
Nov 25, 2005 9.447 9.557 9.350 9.488 97,102 +0.11(+1.20%)
Nov 23, 2005 9.383 9.447 9.295 9.375 123,810 +0.12(+1.32%)
Nov 22, 2005 9.130 9.450 9.027 9.252 389,824 -0.01(-0.05%)
Nov 21, 2005 9.412 9.412 9.125 9.258 299,476 -0.14(-1.54%)
Nov 18, 2005 9.508 9.562 9.312 9.402 317,536 -0.14(-1.52%)
Nov 17, 2005 9.310 9.585 9.075 9.547 568,168 +0.33(+3.64%)
Nov 16, 2005 9.250 9.350 9.082 9.213 285,886 +0.11(+1.18%)
Nov 15, 2005 9.410 9.492 9.100 9.105 382,478 -0.37(-3.93%)
Nov 14, 2005 9.030 9.620 9.027 9.477 727,640 +0.48(+5.31%)
Nov 11, 2005 9.012 9.012 8.938 9.000 161,982 +0.06(+0.64%)
Nov 10, 2005 9.010 9.060 8.943 8.943 173,214 -0.02(-0.22%)
Nov 09, 2005 9.188 9.225 8.887 8.963 2,122,446 -0.05(-0.58%)
Nov 08, 2005 9.415 9.415 8.899 9.015 472,048 -0.15(-1.66%)
Nov 07, 2005 9.350 9.373 9.068 9.168 908,910 +0.42(+4.77%)
Nov 04, 2005 8.643 8.760 8.572 8.750 55,138 +0.19(+2.16%)
Nov 03, 2005 8.935 8.998 8.408 8.565 157,106 -0.19(-2.11%)
Nov 02, 2005 8.873 9.260 8.592 8.750 237,912 -0.07(-0.85%)
Nov 01, 2005 8.497 8.840 8.470 8.825 118,358 +0.29(+3.40%)
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%)
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.