$25.95 +1.00 (%) Zumiez Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZUMZ historical data

Date Open High Low Close Volume
12/8/201625.1026.2025.1025.95796,219
12/7/201624.9025.2524.5024.95446,119
12/6/201625.0525.2524.7024.90436,955
12/5/201624.6525.4524.3025.00644,524
12/2/201622.2025.4822.0524.701,315,556
12/1/201624.6024.8524.2524.55698,154
11/30/201624.5024.9023.9524.80653,068
11/29/201624.0024.8023.9524.55620,501
11/28/201625.1025.1023.9024.10427,284
11/25/201624.9525.2024.8025.0575,743
11/23/201624.8025.2524.5024.95337,386
11/22/201624.5525.2024.1825.00272,133
11/21/201624.5524.6524.3524.45188,449
11/18/201624.5524.9523.8524.55293,924
11/17/201624.8525.0524.5524.85284,368
11/16/201624.9025.2524.8024.90333,002
11/15/201624.7525.0024.1024.85308,066
11/14/201624.6525.6024.6524.85433,038
11/11/201624.1524.5823.7124.50411,595
11/10/201624.3024.9024.0524.10426,759
11/9/201622.9524.0522.0224.00415,394
11/8/201623.2523.5522.8523.20250,677
11/7/201623.8023.8023.2023.30280,534
11/4/201623.5523.7023.2323.35379,980
11/3/201623.9524.5123.1023.201,048,249
11/2/201622.3022.9522.2022.70504,234
11/1/201622.2522.6522.2022.30373,505
10/31/201621.6022.4021.5022.25446,164
10/28/201621.6521.8021.2021.60360,855
10/27/201622.1022.2021.4521.65203,569
10/26/201622.3022.5021.9522.10375,867
10/25/201622.3022.5022.0022.45328,915
10/24/201622.6022.8022.2522.35336,266
10/21/201622.1522.6022.1022.50211,659
10/20/201622.5022.5022.1022.30238,806
10/19/201621.9522.6021.6522.45225,830
10/18/201622.1522.2021.7521.80221,498
10/17/201622.4022.6021.9522.00326,016
10/14/201622.5722.8422.2822.53785,680
10/13/201622.2422.2821.8421.90401,223
10/12/201622.2122.5422.0722.47309,964
10/11/201622.5523.0722.0222.27772,871
10/10/201622.0022.6022.0022.55488,257
10/7/201621.4122.5421.3621.931,295,691
10/6/201620.8821.7720.3021.153,435,004
10/5/201618.5418.8918.2418.27758,064
10/4/201618.1318.6017.9218.46528,214
10/3/201617.9518.6517.9018.07444,847
9/30/201617.7018.1717.6418.00278,899
9/29/201617.5917.7717.3617.62284,613
9/28/201617.6317.6617.3417.57247,935
9/27/201617.5217.7417.4217.62266,383
9/26/201617.6717.6717.3817.50283,370
9/23/201617.5117.7617.5117.69261,456
9/22/201617.2317.6117.1317.56302,179
9/21/201616.8217.1016.7917.09165,744
9/20/201617.2917.3216.7616.82194,718
9/19/201617.1517.5017.1417.32208,371
9/16/201617.3117.3117.0117.12551,434
9/15/201617.2217.5117.0217.35359,889
9/14/201617.2517.4016.9117.32371,646
9/13/201617.3317.6317.0217.30496,198
9/12/201617.2117.5116.8317.50733,021
9/9/201617.4218.7217.3017.391,979,352
9/8/201616.7316.9416.4216.61722,090
9/7/201616.5716.6316.1416.61421,004
9/6/201616.7016.7016.3216.50575,319
9/2/201616.3716.6816.0716.61292,329
9/1/201616.5516.6016.0116.30495,850
8/31/201616.7516.9416.5616.70191,433
8/30/201617.3217.3216.6516.68547,281
8/29/201616.9817.4816.8617.45402,602
8/26/201616.8517.1716.6816.99259,512
8/25/201616.7617.1116.7316.84168,249
8/24/201616.6916.9216.6016.80332,597
8/23/201616.7016.9016.6216.80165,402
8/22/201616.7416.7416.3116.62302,173
8/19/201616.4016.6616.3416.43305,710
8/18/201616.1416.5316.0516.53261,068
8/17/201616.0116.3615.9616.09452,799
8/16/201616.4916.4915.9916.06568,321
8/15/201616.0016.5814.4216.50404,586
8/12/201616.1516.3115.9416.01585,548
8/11/201616.4116.6716.0616.13771,174
8/10/201616.5316.8816.0816.21550,270
8/9/201617.0717.5016.3516.53572,580
8/8/201617.4517.6317.0517.13282,089
8/5/201617.1717.5316.8717.37825,738
8/4/201617.6017.9917.0717.10751,740
8/3/201616.9617.5316.5317.46533,164
8/2/201617.4217.5617.0117.13617,976
8/1/201616.9517.6116.3017.561,016,905
7/29/201616.9017.1216.8016.98467,993
7/28/201616.9217.0016.4116.85949,200
7/27/201616.5816.9916.4816.87447,730
7/26/201616.3216.6216.2516.50566,324
7/25/201616.1916.4616.0816.34356,155
7/22/201616.1116.2815.7116.17225,130
7/21/201616.2616.5715.9616.16415,621
7/20/201615.8716.4415.8516.25343,678
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center