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

Zumiez Inc (NQ: ZUMZ )

17.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2008 7.490 7.620 7.200 7.450 321,258 -0.07(-0.93%)
Dec 30, 2008 7.260 7.530 7.260 7.520 207,596 +0.38(+5.32%)
Dec 29, 2008 7.650 7.970 6.930 7.140 171,106 -0.58(-7.51%)
Dec 26, 2008 7.760 7.940 7.490 7.720 113,482 -0.01(-0.13%)
Dec 24, 2008 7.560 7.820 7.440 7.730 84,932 +0.15(+1.98%)
Dec 23, 2008 8.020 8.050 7.460 7.580 207,596 -0.32(-4.05%)
Dec 22, 2008 8.350 8.580 7.660 7.900 244,787 -0.40(-4.82%)
Dec 19, 2008 9.030 9.360 8.230 8.300 572,480 -0.49(-5.57%)
Dec 18, 2008 8.550 9.100 8.500 8.790 341,755 +0.20(+2.33%)
Dec 17, 2008 8.200 8.680 8.090 8.590 454,563 +0.27(+3.25%)
Dec 16, 2008 8.180 8.600 7.900 8.320 424,252 +0.33(+4.13%)
Dec 15, 2008 8.480 8.850 7.850 7.990 328,851 -0.39(-4.65%)
Dec 12, 2008 8.170 8.730 7.992 8.380 324,858 -0.02(-0.24%)
Dec 11, 2008 8.960 9.130 8.200 8.400 243,110 -0.75(-8.20%)
Dec 10, 2008 8.980 9.510 8.580 9.150 270,563 +0.26(+2.92%)
Dec 09, 2008 9.460 9.610 8.850 8.890 306,993 -0.71(-7.40%)
Dec 08, 2008 9.340 9.890 8.960 9.600 370,210 +0.53(+5.84%)
Dec 05, 2008 8.210 9.120 7.700 9.070 310,686 +0.79(+9.54%)
Dec 04, 2008 8.260 8.930 7.650 8.280 489,012 -0.11(-1.31%)
Dec 03, 2008 7.830 8.490 7.300 8.390 423,074 +0.83(+10.98%)
Dec 02, 2008 7.490 7.570 7.050 7.560 335,026 +0.29(+3.99%)
Dec 01, 2008 8.350 8.560 7.270 7.270 334,630 -1.37(-15.86%)
Nov 28, 2008 8.210 8.660 8.103 8.640 120,172 +0.26(+3.10%)
Nov 26, 2008 7.500 8.450 7.050 8.380 342,792 +0.66(+8.55%)
Nov 25, 2008 7.400 7.780 6.980 7.720 295,594 +0.49(+6.78%)
Nov 24, 2008 7.320 7.390 6.850 7.230 423,061 +0.01(+0.14%)
Nov 21, 2008 5.790 7.300 4.800 7.220 1,267,448 +1.10(+17.97%)
Nov 20, 2008 6.130 7.130 5.790 6.120 454,928 -0.01(-0.16%)
Nov 19, 2008 7.020 7.150 6.110 6.130 398,088 -1.02(-14.27%)
Nov 18, 2008 6.940 7.430 6.710 7.150 428,406 +0.25(+3.62%)
Nov 17, 2008 7.020 7.630 6.850 6.900 198,570 -0.19(-2.68%)
Nov 14, 2008 7.880 8.490 7.040 7.090 331,294 -0.99(-12.25%)
Nov 13, 2008 7.480 8.210 6.700 8.080 315,756 +0.63(+8.46%)
Nov 12, 2008 7.750 7.850 7.110 7.450 462,983 -0.43(-5.46%)
Nov 11, 2008 7.810 8.260 7.280 7.880 307,142 +0.09(+1.16%)
Nov 10, 2008 8.830 8.950 7.680 7.790 555,951 -0.83(-9.63%)
Nov 07, 2008 8.070 8.670 7.760 8.620 335,945 +0.62(+7.75%)
Nov 06, 2008 8.460 8.690 7.730 8.000 686,678 -0.59(-6.87%)
Nov 05, 2008 9.190 9.190 8.590 8.590 425,427 -0.76(-8.13%)
Nov 04, 2008 9.870 10.12 9.150 9.350 322,374 -0.37(-3.81%)
Nov 03, 2008 9.800 10.05 9.510 9.720 297,588 -0.04(-0.41%)
Oct 31, 2008 9.460 9.990 9.330 9.760 404,612 +0.23(+2.41%)
Oct 30, 2008 9.630 9.670 9.180 9.530 270,589 +0.26(+2.80%)
Oct 29, 2008 9.250 9.780 9.020 9.270 223,613 -0.01(-0.11%)
Oct 28, 2008 8.910 9.380 8.210 9.280 325,030 +0.56(+6.42%)
Oct 27, 2008 8.790 9.400 8.710 8.720 294,413 -0.16(-1.80%)
Oct 24, 2008 8.300 9.690 8.010 8.880 939,431 +0.02(+0.23%)
Oct 23, 2008 9.840 9.840 8.520 8.860 575,376 -0.90(-9.22%)
Oct 22, 2008 10.36 10.43 9.340 9.760 487,105 -0.75(-7.14%)
Oct 21, 2008 10.63 10.80 10.40 10.51 329,875 -0.39(-3.58%)
Oct 20, 2008 10.82 10.99 10.14 10.90 335,041 +0.21(+1.96%)
Oct 17, 2008 10.49 10.94 10.15 10.69 407,218 -0.12(-1.11%)
Oct 16, 2008 10.95 11.30 9.930 10.81 575,043 +0.13(+1.22%)
Oct 15, 2008 11.67 12.38 10.60 10.68 343,158 -1.24(-10.40%)
Oct 14, 2008 14.82 15.00 11.60 11.92 344,862 -2.29(-16.12%)
Oct 13, 2008 14.21 14.39 13.19 14.21 272,949 +0.69(+5.10%)
Oct 10, 2008 10.93 28.84 4.500 13.52 767,036 +2.27(+20.18%)
Oct 09, 2008 13.47 13.58 11.25 11.25 659,475 -2.57(-18.60%)
Oct 08, 2008 13.87 15.01 13.75 13.82 409,401 -0.73(-5.02%)
Oct 07, 2008 14.49 14.91 14.00 14.55 380,793 +0.31(+2.18%)
Oct 06, 2008 14.31 14.41 13.24 14.24 380,782 +0.36(+2.59%)
Oct 03, 2008 15.63 15.63 13.83 13.88 380,915 -1.46(-9.52%)
Oct 02, 2008 16.44 16.44 15.29 15.34 309,042 -1.19(-7.20%)
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.