Zumiez Inc (NQ: ZUMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	22.02	22.23	21.71	22.09	142,449	+0.03(+0.14%)
Nov 07, 2024	22.16	22.86	21.92	22.06	150,807	-0.03(-0.14%)
Nov 06, 2024	21.71	22.30	21.07	22.09	463,021	+1.34(+6.46%)
Nov 05, 2024	19.74	20.92	19.73	20.75	153,566	+1.05(+5.33%)
Nov 04, 2024	19.51	19.91	19.23	19.70	306,471	+0.15(+0.77%)
Nov 01, 2024	20.79	20.79	19.51	19.55	324,429	-1.05(-5.10%)
Oct 31, 2024	20.88	21.06	20.51	20.60	321,578	-0.18(-0.87%)
Oct 30, 2024	21.36	21.92	20.78	20.78	190,541	-0.66(-3.08%)
Oct 29, 2024	21.61	21.68	20.86	21.44	277,425	-0.34(-1.56%)
Oct 28, 2024	21.69	22.04	21.50	21.78	212,752	+0.18(+0.83%)
Oct 25, 2024	21.50	21.62	21.10	21.60	174,841	+0.27(+1.27%)
Oct 24, 2024	21.31	21.46	21.03	21.33	136,399	+0.04(+0.19%)
Oct 23, 2024	21.42	21.42	21.09	21.29	162,171	-0.27(-1.25%)
Oct 22, 2024	21.81	21.81	21.48	21.56	163,663	-0.47(-2.13%)
Oct 21, 2024	22.21	22.29	21.64	22.03	170,611	-0.32(-1.43%)
Oct 18, 2024	23.13	23.13	22.30	22.35	168,230	-0.50(-2.19%)
Oct 17, 2024	23.24	23.24	22.71	22.85	151,827	-0.40(-1.72%)
Oct 16, 2024	23.02	23.29	22.81	23.25	159,587	+0.44(+1.93%)
Oct 15, 2024	22.38	23.25	22.32	22.81	151,392	+0.59(+2.66%)
Oct 14, 2024	22.18	22.56	21.79	22.22	167,039	-0.05(-0.22%)
Oct 11, 2024	21.42	22.36	21.42	22.27	159,098	+0.96(+4.50%)
Oct 10, 2024	21.57	21.57	20.92	21.31	281,852	-0.63(-2.87%)
Oct 09, 2024	22.27	22.30	21.52	21.94	203,350	-0.23(-1.04%)
Oct 08, 2024	22.23	22.24	21.75	22.17	180,926	+0.17(+0.77%)
Oct 07, 2024	22.29	22.29	21.77	22.00	543,466	-0.53(-2.35%)
Oct 04, 2024	21.24	22.59	21.24	22.53	360,941	+1.62(+7.75%)
Oct 03, 2024	20.42	20.95	20.06	20.91	271,647	+0.43(+2.10%)
Oct 02, 2024	20.21	20.49	20.09	20.48	234,072	+0.04(+0.20%)
Oct 01, 2024	21.12	21.36	20.43	20.44	186,418	-0.86(-4.04%)
Sep 30, 2024	21.81	22.01	21.09	21.30	266,494	-0.70(-3.18%)
Sep 27, 2024	21.95	22.22	21.75	22.00	262,482	+0.26(+1.20%)
Sep 26, 2024	21.95	22.08	21.50	21.74	247,709	+0.09(+0.42%)
Sep 25, 2024	22.14	22.40	21.44	21.65	249,320	-0.51(-2.30%)
Sep 24, 2024	22.31	22.58	22.09	22.16	260,035	-0.01(-0.05%)
Sep 23, 2024	22.31	22.41	21.85	22.17	346,635	-0.07(-0.31%)
Sep 20, 2024	23.31	23.42	22.15	22.24	1,342,677	-1.32(-5.60%)
Sep 19, 2024	23.82	24.02	23.32	23.56	236,675	+0.23(+0.99%)
Sep 18, 2024	23.38	24.10	23.05	23.33	375,073	+0.11(+0.47%)
Sep 17, 2024	22.50	23.27	21.95	23.22	672,416	+0.78(+3.48%)
Sep 16, 2024	24.46	24.67	22.26	22.44	465,567	-2.04(-8.33%)
Sep 13, 2024	23.60	24.54	23.43	24.48	368,487	+1.26(+5.43%)
Sep 12, 2024	22.90	23.48	22.44	23.22	315,530	+0.33(+1.44%)
Sep 11, 2024	22.96	23.24	22.25	22.89	397,074	-0.21(-0.91%)
Sep 10, 2024	23.42	23.82	22.62	23.10	545,086	-0.26(-1.11%)
Sep 09, 2024	26.54	26.55	23.12	23.36	799,358	-3.33(-12.48%)
Sep 06, 2024	28.24	31.37	26.61	26.69	1,520,472	+1.02(+3.97%)
Sep 05, 2024	26.58	26.74	25.37	25.67	428,102	-0.78(-2.95%)
Sep 04, 2024	27.00	27.11	26.42	26.45	214,064	-0.66(-2.43%)

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.