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 (%)
Jun 30, 2009 8.210 8.360 8.010 8.010 101,406 -0.17(-2.08%)
Jun 29, 2009 8.390 8.410 8.000 8.180 85,642 -0.24(-2.85%)
Jun 26, 2009 8.010 8.460 8.010 8.420 389,953 +0.38(+4.73%)
Jun 25, 2009 8.020 8.110 7.780 8.040 227,102 +0.20(+2.55%)
Jun 24, 2009 7.860 8.110 7.760 7.840 197,614 +0.06(+0.77%)
Jun 23, 2009 7.960 8.070 7.770 7.780 255,228 -0.09(-1.14%)
Jun 22, 2009 8.090 8.180 7.790 7.870 299,271 -0.26(-3.20%)
Jun 19, 2009 8.220 8.230 8.010 8.130 274,434 +0.04(+0.49%)
Jun 18, 2009 8.360 8.360 8.030 8.090 278,710 -0.31(-3.69%)
Jun 17, 2009 8.340 8.500 8.210 8.400 221,678 +0.04(+0.48%)
Jun 16, 2009 8.700 8.700 8.220 8.360 355,588 -0.25(-2.90%)
Jun 15, 2009 8.720 8.750 8.350 8.610 207,862 -0.11(-1.26%)
Jun 12, 2009 8.670 8.760 8.490 8.720 193,610 +0.05(+0.58%)
Jun 11, 2009 8.880 9.040 8.670 8.670 182,317 -0.16(-1.81%)
Jun 10, 2009 9.240 9.260 8.720 8.830 301,432 -0.29(-3.18%)
Jun 09, 2009 9.210 9.280 9.060 9.120 242,202 -0.06(-0.65%)
Jun 08, 2009 9.260 9.500 9.140 9.180 208,818 -0.22(-2.34%)
Jun 05, 2009 9.780 9.970 9.290 9.400 250,944 -0.50(-5.05%)
Jun 04, 2009 9.960 9.970 9.460 9.900 346,341 +0.02(+0.20%)
Jun 03, 2009 9.820 10.04 9.690 9.880 299,102 -0.07(-0.70%)
Jun 02, 2009 9.250 10.03 9.120 9.950 742,683 +0.70(+7.57%)
Jun 01, 2009 8.890 9.290 8.690 9.250 558,313 +0.33(+3.70%)
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%)
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.