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

Zumiez Inc (NQ: ZUMZ )

18.40 +0.80 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 29, 2005 8.740 8.785 8.475 8.550 27,908 -0.04(-0.52%)
Jul 28, 2005 8.562 8.742 8.393 8.595 124,876 +0.13(+1.57%)
Jul 27, 2005 8.470 8.750 8.300 8.463 37,782 +0.06(+0.74%)
Jul 26, 2005 8.640 8.762 8.100 8.400 80,740 -0.13(-1.58%)
Jul 25, 2005 8.615 9.172 8.475 8.535 97,504 +0.01(+0.06%)
Jul 22, 2005 8.690 8.690 8.367 8.530 21,892 +0.07(+0.86%)
Jul 21, 2005 8.537 8.773 8.438 8.457 63,830 -0.04(-0.50%)
Jul 20, 2005 8.428 8.520 8.383 8.500 17,780 +0.12(+1.40%)
Jul 19, 2005 8.342 8.637 8.307 8.383 38,364 +0.08(+0.96%)
Jul 18, 2005 8.377 8.645 8.283 8.303 82,522 +0.02(+0.18%)
Jul 15, 2005 8.240 8.335 8.140 8.287 35,010 +0.09(+1.07%)
Jul 14, 2005 8.120 8.200 8.000 8.200 66,966 +0.15(+1.89%)
Jul 13, 2005 7.875 8.185 7.853 8.047 280,200 +0.25(+3.17%)
Jul 12, 2005 7.770 7.930 7.713 7.800 54,054 +0.00(+0.06%)
Jul 11, 2005 7.872 7.968 7.745 7.795 58,254 -0.04(-0.57%)
Jul 08, 2005 7.805 8.160 7.782 7.840 151,140 +0.08(+1.06%)
Jul 07, 2005 7.680 7.798 7.655 7.758 151,106 +0.02(+0.26%)
Jul 06, 2005 7.320 7.795 7.320 7.737 145,316 +0.27(+3.69%)
Jul 05, 2005 7.275 7.522 7.225 7.463 164,400 +0.18(+2.51%)
Jul 01, 2005 7.312 7.325 6.853 7.280 131,800 -0.01(-0.10%)
Jun 30, 2005 7.652 7.745 7.275 7.287 141,214 -0.36(-4.65%)
Jun 29, 2005 7.565 7.643 7.537 7.643 210,022 +0.08(+0.99%)
Jun 28, 2005 7.543 7.625 7.503 7.567 54,552 +0.05(+0.73%)
Jun 27, 2005 7.525 7.575 7.445 7.513 106,094 -0.01(-0.10%)
Jun 24, 2005 7.725 7.745 7.508 7.520 484,222 -0.09(-1.22%)
Jun 23, 2005 7.705 7.885 7.275 7.612 206,968 +0.12(+1.64%)
Jun 22, 2005 7.617 7.685 7.360 7.490 112,372 +0.00(+0.03%)
Jun 21, 2005 7.348 7.500 7.275 7.487 62,476 +0.19(+2.67%)
Jun 20, 2005 7.497 7.567 7.250 7.293 202,294 -0.27(-3.57%)
Jun 17, 2005 7.753 7.753 7.527 7.562 128,160 -0.01(-0.17%)
Jun 16, 2005 7.500 7.955 7.343 7.575 583,300 +0.12(+1.54%)
Jun 15, 2005 7.325 7.513 7.103 7.460 729,516 +0.67(+9.87%)
Jun 14, 2005 6.900 6.923 6.765 6.790 17,636 -0.04(-0.55%)
Jun 13, 2005 6.883 6.950 6.500 6.827 215,076 -0.02(-0.33%)
Jun 10, 2005 6.888 6.905 6.775 6.850 17,286 +0.02(+0.26%)
Jun 09, 2005 7.095 7.095 6.817 6.832 80,514 -0.17(-2.39%)
Jun 08, 2005 7.242 7.242 6.793 7.000 129,274 -0.19(-2.61%)
Jun 07, 2005 7.100 7.320 6.985 7.188 84,664 +0.14(+2.06%)
Jun 06, 2005 6.912 7.112 6.912 7.043 99,430 +0.14(+1.99%)
Jun 03, 2005 6.813 6.947 6.715 6.905 49,982 +0.13(+1.92%)
Jun 02, 2005 6.605 7.000 6.580 6.775 435,334 +0.28(+4.23%)
Jun 01, 2005 6.400 6.835 6.375 6.500 662,872 +0.09(+1.44%)
May 31, 2005 6.438 6.438 6.317 6.407 211,968 +0.06(+0.91%)
May 27, 2005 6.338 6.500 6.338 6.350 289,858 +0.02(+0.40%)
May 26, 2005 6.270 6.500 6.250 6.325 319,404 +0.06(+0.92%)
May 25, 2005 6.312 6.425 6.250 6.268 226,600 -0.17(-2.64%)
May 24, 2005 6.470 6.470 6.247 6.438 60,400 -0.01(-0.16%)
May 23, 2005 6.595 6.595 6.327 6.447 113,834 +0.07(+1.14%)
May 20, 2005 6.500 6.612 6.282 6.375 230,708 -0.05(-0.78%)
May 19, 2005 6.485 6.485 6.250 6.425 93,574 +0.14(+2.31%)
May 18, 2005 6.210 6.475 6.090 6.280 341,600 +0.07(+1.17%)
May 17, 2005 5.690 6.207 5.690 6.207 80,208 +0.42(+7.20%)
May 16, 2005 5.777 5.800 5.688 5.790 102,162 +0.01(+0.18%)
May 13, 2005 5.855 5.984 5.775 5.780 154,172 -0.09(-1.62%)
May 12, 2005 5.915 6.000 5.875 5.875 252,256 -0.19(-3.09%)
May 11, 2005 6.050 6.150 5.963 6.062 282,498 +0.04(+0.62%)
May 10, 2005 6.125 6.150 5.940 6.025 358,766 -0.10(-1.67%)
May 09, 2005 6.275 6.423 5.850 6.128 805,032 -0.09(-1.45%)
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.