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

Zumiez Inc (NQ: ZUMZ )

17.78 -0.60 (-3.26%)
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 (%)
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%)
Aug 01, 2005 8.613 8.787 8.565 8.617 18,648 +0.07(+0.79%)
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%)
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.