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

Zumiez Inc (NQ: ZUMZ )

18.29 -0.15 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 8.760 9.090 8.700 8.920 423,261 +0.16(+1.83%)
May 28, 2009 8.990 9.000 8.550 8.760 486,935 -0.24(-2.67%)
May 27, 2009 9.080 9.570 8.960 9.000 245,176 -0.15(-1.64%)
May 26, 2009 9.150 9.450 9.000 9.150 426,694 -0.18(-1.93%)
May 22, 2009 9.550 10.00 9.220 9.330 1,000,671 -1.77(-15.95%)
May 21, 2009 11.15 11.25 10.47 11.10 400,812 -0.16(-1.42%)
May 20, 2009 11.77 12.10 11.22 11.26 384,774 -0.03(-0.27%)
May 19, 2009 10.47 11.47 10.45 11.29 342,184 +0.79(+7.52%)
May 18, 2009 10.43 10.84 10.21 10.50 352,493 +0.25(+2.44%)
May 15, 2009 10.19 10.48 9.910 10.25 245,239 +0.06(+0.59%)
May 14, 2009 10.39 10.46 10.00 10.19 226,169 -0.06(-0.59%)
May 13, 2009 10.67 10.78 10.11 10.25 290,295 -0.65(-5.96%)
May 12, 2009 11.20 11.44 10.58 10.90 258,322 -0.32(-2.85%)
May 11, 2009 11.65 11.75 11.14 11.22 225,953 -0.60(-5.08%)
May 08, 2009 11.91 12.30 11.39 11.82 227,594 +0.15(+1.29%)
May 07, 2009 12.16 12.86 11.22 11.67 407,506 -0.18(-1.52%)
May 06, 2009 12.37 12.60 11.65 11.85 233,117 -0.31(-2.55%)
May 05, 2009 12.18 12.45 11.95 12.16 214,769 -0.15(-1.22%)
May 04, 2009 11.37 12.42 11.37 12.31 263,179 +0.69(+5.94%)
May 01, 2009 11.95 12.10 11.35 11.62 366,470 -0.44(-3.65%)
Apr 30, 2009 12.27 12.66 11.88 12.06 288,263 -0.03(-0.25%)
Apr 29, 2009 12.19 12.58 11.91 12.09 500,456 -0.80(-6.21%)
Apr 28, 2009 12.23 13.07 11.88 12.89 342,141 +0.66(+5.40%)
Apr 27, 2009 12.20 12.36 11.66 12.23 378,707 -0.21(-1.69%)
Apr 24, 2009 12.34 12.65 12.00 12.44 233,692 +0.19(+1.55%)
Apr 23, 2009 12.13 12.66 12.03 12.25 312,539 +0.13(+1.07%)
Apr 22, 2009 11.27 12.50 11.22 12.12 433,386 +0.65(+5.67%)
Apr 21, 2009 10.73 11.78 10.73 11.47 572,784 +0.60(+5.52%)
Apr 20, 2009 11.07 11.22 10.76 10.87 596,082 -0.28(-2.51%)
Apr 17, 2009 10.20 11.89 9.970 11.15 1,402,167 +1.71(+18.11%)
Apr 16, 2009 9.130 9.530 8.880 9.440 215,323 +0.37(+4.08%)
Apr 15, 2009 8.920 9.300 8.690 9.070 390,059 +0.10(+1.11%)
Apr 14, 2009 8.400 9.310 8.205 8.970 693,416 +0.41(+4.79%)
Apr 13, 2009 9.510 9.510 8.450 8.560 579,565 -1.13(-11.66%)
Apr 09, 2009 9.190 9.710 8.750 9.690 358,787 -0.32(-3.20%)
Apr 08, 2009 9.080 10.08 9.080 10.01 439,679 +1.07(+11.97%)
Apr 07, 2009 9.760 9.770 8.780 8.940 279,098 -0.95(-9.61%)
Apr 06, 2009 10.34 10.34 9.680 9.890 220,993 -0.65(-6.17%)
Apr 03, 2009 10.31 10.60 10.24 10.54 180,164 +0.33(+3.23%)
Apr 02, 2009 10.10 10.49 9.930 10.21 379,754 +0.35(+3.55%)
Apr 01, 2009 9.530 10.00 9.330 9.860 169,482 +0.16(+1.65%)
Mar 31, 2009 9.570 10.58 9.360 9.700 465,319 +0.32(+3.41%)
Mar 30, 2009 8.940 9.670 8.940 9.380 321,106 +0.13(+1.41%)
Mar 26, 2009 8.580 9.260 8.400 9.250 214,069 +0.80(+9.47%)
Mar 25, 2009 8.310 8.780 7.910 8.450 106,310 +0.27(+3.30%)
Mar 24, 2009 8.820 8.948 8.120 8.180 212,452 -0.82(-9.11%)
Mar 23, 2009 8.440 9.040 7.680 9.000 235,602 +1.33(+17.34%)
Mar 20, 2009 8.300 8.300 7.660 7.670 231,777 -0.57(-6.92%)
Mar 19, 2009 8.260 8.320 7.960 8.240 236,954 +0.03(+0.37%)
Mar 18, 2009 7.633 8.300 7.550 8.210 369,646 +0.54(+7.04%)
Mar 17, 2009 6.850 7.670 6.850 7.670 215,471 +0.79(+11.48%)
Mar 16, 2009 6.970 8.120 6.650 6.880 569,717 -0.02(-0.29%)
Mar 13, 2009 6.290 7.130 5.700 6.900 940,699 +0.03(+0.44%)
Mar 12, 2009 6.430 6.970 6.430 6.870 544,178 +0.42(+6.51%)
Mar 11, 2009 6.600 6.980 6.400 6.450 388,587 -0.08(-1.23%)
Mar 10, 2009 6.660 6.970 6.490 6.530 447,479 +0.07(+1.08%)
Mar 09, 2009 6.330 6.780 6.330 6.460 317,072 +0.03(+0.47%)
Mar 06, 2009 6.760 6.950 6.270 6.430 240,984 -0.26(-3.89%)
Mar 05, 2009 7.000 7.480 6.550 6.690 259,952 -0.48(-6.69%)
Mar 04, 2009 7.330 7.640 7.080 7.170 256,197 -0.28(-3.76%)
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.