Zumiez Inc (NQ: ZUMZ )

43.39 USD -0.62 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 43.08 44.02 42.05 43.39 334,650 -0.62(-1.41%)
Jan 13, 2022 44.82 45.81 43.82 44.01 295,442 -0.34(-0.77%)
Jan 12, 2022 45.18 46.25 44.20 44.35 286,153 -0.91(-2.01%)
Jan 11, 2022 44.41 45.56 43.61 45.26 318,056 +0.69(+1.55%)
Jan 10, 2022 45.85 45.90 43.11 44.57 368,752 -1.97(-4.23%)
Jan 07, 2022 47.43 48.17 46.41 46.54 267,660 -1.39(-2.90%)
Jan 06, 2022 48.22 49.09 46.95 47.93 226,024 +0.45(+0.95%)
Jan 05, 2022 49.20 49.83 47.48 47.48 241,554 -1.23(-2.53%)
Jan 04, 2022 48.03 49.14 48.02 48.71 270,777 +0.70(+1.46%)
Jan 03, 2022 48.19 49.98 47.82 48.01 289,293 +0.02(+0.04%)
Dec 31, 2021 48.15 48.44 47.58 47.99 232,213 -0.34(-0.70%)
Dec 30, 2021 47.72 49.57 47.72 48.33 212,795 +0.20(+0.42%)
Dec 29, 2021 47.57 48.99 47.57 48.13 189,869 +0.56(+1.18%)
Dec 28, 2021 47.61 48.78 47.51 47.57 230,558 -0.20(-0.42%)
Dec 27, 2021 46.12 47.84 45.96 47.77 291,514 +1.87(+4.07%)
Dec 23, 2021 45.40 46.59 44.97 45.90 300,209 +0.78(+1.73%)
Dec 22, 2021 44.49 45.35 44.19 45.12 405,201 +0.66(+1.48%)
Dec 21, 2021 43.60 44.92 43.60 44.46 316,522 +1.85(+4.34%)
Dec 20, 2021 42.61 43.96 42.07 42.61 441,756 -2.17(-4.85%)
Dec 17, 2021 45.08 45.83 44.02 44.78 1,125,945 -0.22(-0.49%)
Dec 16, 2021 47.85 48.32 44.81 45.00 337,781 -2.55(-5.36%)
Dec 15, 2021 46.84 47.89 45.61 47.55 305,265 +0.43(+0.91%)
Dec 14, 2021 45.75 47.59 45.33 47.12 416,413 +1.30(+2.84%)
Dec 13, 2021 47.42 47.87 45.74 45.82 281,662 -2.05(-4.28%)
Dec 10, 2021 48.44 48.44 46.62 47.87 254,319 +0.76(+1.61%)
Dec 09, 2021 47.55 48.88 47.00 47.11 184,247 -0.79(-1.65%)
Dec 08, 2021 48.31 48.92 47.80 47.90 268,955 -0.30(-0.62%)
Dec 07, 2021 47.87 49.37 47.87 48.20 287,962 +0.89(+1.88%)
Dec 06, 2021 46.58 48.13 46.14 47.31 381,879 +1.65(+3.61%)
Dec 03, 2021 45.74 45.94 43.80 45.66 604,108 +0.91(+2.03%)
Dec 02, 2021 44.21 45.04 43.09 44.75 522,316 +1.14(+2.61%)
Dec 01, 2021 47.14 47.74 43.53 43.61 355,051 -2.15(-4.70%)
Nov 30, 2021 47.03 47.31 45.36 45.76 361,716 -1.72(-3.62%)
Nov 29, 2021 48.59 48.91 46.75 47.48 351,434 +0.15(+0.32%)
Nov 26, 2021 47.85 48.38 47.02 47.33 251,373 -2.39(-4.81%)
Nov 24, 2021 50.93 51.15 49.40 49.72 332,795 -1.98(-3.84%)
Nov 23, 2021 54.13 54.60 51.34 51.70 480,902 -2.93(-5.36%)
Nov 22, 2021 52.79 55.10 52.79 54.63 427,389 +2.59(+4.98%)
Nov 19, 2021 52.97 53.30 51.96 52.04 277,593 -1.64(-3.06%)
Nov 18, 2021 52.07 53.80 51.17 53.68 240,562 +2.68(+5.25%)
Nov 17, 2021 52.32 53.03 50.93 51.00 232,429 -1.51(-2.88%)
Nov 16, 2021 51.07 52.62 50.77 52.51 181,573 +1.44(+2.82%)
Nov 15, 2021 51.73 52.04 50.64 51.07 183,717 -0.14(-0.27%)
Nov 12, 2021 51.65 52.06 50.70 51.21 204,766 -0.15(-0.29%)
Nov 11, 2021 51.16 51.85 50.53 51.36 178,956 +0.28(+0.55%)
Nov 10, 2021 52.29 51.08 290,328 -1.65(-3.13%)
Nov 09, 2021 51.61 52.93 51.61 52.73 226,463 +1.23(+2.39%)
Nov 08, 2021 51.48 52.00 51.04 51.50 251,077 +0.02(+0.04%)
Nov 05, 2021 49.58 51.60 49.40 51.48 324,918 +2.24(+4.55%)
Nov 04, 2021 47.54 49.31 47.18 49.24 387,829 +1.93(+4.08%)
Nov 03, 2021 44.14 47.42 44.14 47.31 279,177 +3.02(+6.82%)
Nov 02, 2021 42.35 44.34 42.35 44.29 384,041 +1.50(+3.51%)
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.