Zumiez Inc (NQ: ZUMZ )

45.23 USD +0.42 (+0.94%)
Streaming Delayed Price Updated: 1:32 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 44.54 45.31 44.18 44.81 226,830 +1.11(+2.54%)
Jan 13, 2021 43.47 44.45 42.70 43.70 211,942 +0.12(+0.28%)
Jan 12, 2021 43.15 44.36 43.07 43.58 200,413 +0.93(+2.18%)
Jan 11, 2021 38.83 42.95 38.83 42.65 222,384 +2.61(+6.52%)
Jan 08, 2021 39.53 40.71 39.10 40.04 224,200 +0.65(+1.65%)
Jan 07, 2021 39.21 39.87 38.74 39.39 211,268 +0.18(+0.46%)
Jan 06, 2021 36.56 39.26 36.36 39.21 294,435 +3.13(+8.68%)
Jan 05, 2021 35.58 36.33 35.58 36.08 253,169 +0.38(+1.06%)
Jan 04, 2021 36.90 36.92 35.57 35.70 201,893 -1.08(-2.94%)
Dec 31, 2020 36.78 36.78 36.78 145,068 +0.16(+0.44%)
Dec 30, 2020 36.50 37.30 36.27 36.62 145,068 +0.01(+0.03%)
Dec 29, 2020 36.92 36.92 35.85 36.61 174,370 -0.10(-0.27%)
Dec 28, 2020 36.23 37.24 35.83 36.71 233,767 +0.70(+1.94%)
Dec 24, 2020 36.94 37.14 35.97 36.01 94,800 -0.64(-1.75%)
Dec 23, 2020 36.52 37.00 35.81 36.65 314,386 +0.29(+0.80%)
Dec 22, 2020 36.64 36.72 35.80 36.36 227,194 -0.27(-0.74%)
Dec 21, 2020 37.12 37.63 36.50 36.63 188,363 -1.28(-3.38%)
Dec 18, 2020 38.28 38.81 37.81 37.91 723,900 -0.50(-1.30%)
Dec 17, 2020 37.66 38.46 37.15 38.41 205,484 +0.75(+1.99%)
Dec 16, 2020 38.00 38.49 37.40 37.66 154,618 -0.43(-1.13%)
Dec 15, 2020 37.71 38.44 37.53 38.09 193,760 +0.55(+1.47%)
Dec 14, 2020 37.35 38.17 37.08 37.54 208,781 +0.65(+1.76%)
Dec 11, 2020 36.78 37.31 36.48 36.89 183,300 -0.15(-0.40%)
Dec 10, 2020 36.88 37.84 36.68 37.04 173,470 -0.24(-0.64%)
Dec 09, 2020 37.61 38.25 36.79 37.28 271,621 +0.01(+0.03%)
Dec 08, 2020 37.14 37.62 36.65 37.27 286,869 -0.24(-0.64%)
Dec 07, 2020 36.64 38.12 35.75 37.51 431,947 +0.79(+2.15%)
Dec 04, 2020 39.11 39.26 34.77 36.72 817,000 -1.65(-4.30%)
Dec 03, 2020 37.99 38.95 37.70 38.37 653,407 +0.29(+0.76%)
Dec 02, 2020 36.89 38.13 36.28 38.08 392,313 +0.77(+2.06%)
Dec 01, 2020 37.62 38.07 36.66 37.31 318,212 +0.22(+0.59%)
Nov 30, 2020 37.11 37.29 35.22 37.09 489,163 -0.32(-0.86%)
Nov 27, 2020 37.58 38.14 37.02 37.41 159,800 +0.62(+1.69%)
Nov 25, 2020 36.50 36.97 35.73 36.79 275,900 -0.04(-0.11%)
Nov 24, 2020 37.31 38.39 35.81 36.83 250,592 +0.70(+1.94%)
Nov 23, 2020 35.26 36.20 35.17 36.13 387,714 +1.38(+3.97%)
Nov 20, 2020 34.43 34.84 33.87 34.75 229,400 +0.14(+0.40%)
Nov 19, 2020 33.88 34.99 33.40 34.61 116,575 +0.72(+2.12%)
Nov 18, 2020 33.95 34.86 33.64 33.89 231,798 +0.27(+0.80%)
Nov 17, 2020 32.87 33.76 32.68 33.62 154,145 +0.24(+0.72%)
Nov 16, 2020 33.35 33.39 32.64 33.38 164,555 +0.94(+2.90%)
Nov 13, 2020 32.68 32.68 31.74 32.44 124,400 +0.48(+1.50%)
Nov 12, 2020 32.93 33.23 31.82 31.96 238,667 -1.29(-3.88%)
Nov 11, 2020 34.80 34.88 32.85 33.25 294,444 -1.54(-4.43%)
Nov 10, 2020 35.34 35.54 34.29 34.79 232,083 -0.33(-0.94%)
Nov 09, 2020 32.47 35.28 31.24 35.12 609,148 +5.18(+17.30%)
Nov 06, 2020 30.57 30.66 29.92 29.94 124,700 -0.57(-1.87%)
Nov 05, 2020 29.30 30.53 29.30 30.51 190,336 +1.40(+4.81%)
Nov 04, 2020 29.73 29.88 29.00 29.11 167,729 -0.96(-3.19%)
Nov 03, 2020 30.07 30.27 29.43 30.07 203,319 +0.68(+2.31%)
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.