Zumiez Inc (NQ: ZUMZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.15	25.30	24.05	24.25	208,027	-0.65(-2.61%)
May 30, 2018	24.90	25.20	24.65	24.90	229,142	+0.15(+0.61%)
May 29, 2018	25.35	25.35	24.65	24.75	241,067	-0.55(-2.17%)
May 25, 2018		25.30	25.30	25.30	0	+0.85(+3.48%)
May 24, 2018	24.10	24.68	24.10	24.45	187,984	+0.20(+0.82%)
May 23, 2018	24.15	24.50	24.00	24.25	155,662	+0.00(+0.00%)
May 22, 2018	24.85	24.90	24.15	24.25	156,846	-0.45(-1.82%)
May 21, 2018	24.80	25.00	24.60	24.70	160,052	-0.15(-0.60%)
May 18, 2018	25.10	25.15	24.60	24.85	232,460	-0.30(-1.19%)
May 17, 2018	25.55	25.85	25.00	25.15	239,079	-0.45(-1.76%)
May 16, 2018	24.65	25.95	24.65	25.60	382,693	+0.95(+3.85%)
May 15, 2018	24.10	24.85	24.05	24.65	298,632	+0.50(+2.07%)
May 14, 2018	24.15	24.40	23.80	24.15	286,307	+0.05(+0.21%)
May 11, 2018	24.10	24.30	23.75	24.10	287,457	+0.00(+0.00%)
May 10, 2018	23.95	24.32	23.30	24.10	438,018	+0.45(+1.90%)
May 09, 2018	24.50	24.55	23.57	23.65	385,582	-0.90(-3.67%)
May 08, 2018	23.95	24.60	23.65	24.55	342,640	+0.55(+2.29%)
May 07, 2018	23.45	24.05	23.10	24.00	330,191	+0.70(+3.00%)
May 04, 2018	23.25	23.60	23.07	23.30	222,845	-0.15(-0.64%)
May 03, 2018	23.40	23.80	23.30	23.45	208,043	+0.05(+0.21%)
May 02, 2018	23.05	23.60	22.60	23.40	227,228	+0.35(+1.52%)
May 01, 2018	23.35	23.35	22.70	23.05	312,841	-0.35(-1.50%)
Apr 30, 2018	23.75	24.20	23.15	23.40	230,479	-0.25(-1.06%)
Apr 27, 2018	23.70	23.85	23.35	23.65	182,933	-0.10(-0.42%)
Apr 26, 2018	23.95	24.00	23.40	23.75	301,013	-0.07(-0.31%)
Apr 25, 2018	22.85	23.95	22.70	23.82	644,488	+0.97(+4.27%)
Apr 24, 2018	22.70	23.50	22.50	22.85	305,275	+0.15(+0.66%)
Apr 23, 2018	22.35	22.90	22.35	22.70	255,801	+0.35(+1.57%)
Apr 20, 2018	23.45	23.45	22.25	22.35	452,745	-1.20(-5.10%)
Apr 19, 2018	23.55	23.75	23.05	23.55	259,846	-0.05(-0.21%)
Apr 18, 2018	23.90	24.20	23.30	23.60	284,435	-0.20(-0.84%)
Apr 17, 2018	24.15	24.55	23.65	23.80	322,911	-0.30(-1.24%)
Apr 16, 2018	24.35	24.50	23.90	24.10	374,702	-0.15(-0.62%)
Apr 13, 2018	24.85	25.08	24.10	24.25	404,151	-0.60(-2.41%)
Apr 12, 2018	26.05	26.30	24.80	24.85	423,546	-0.45(-1.78%)
Apr 11, 2018	25.00	25.45	24.55	25.30	296,682	+0.30(+1.20%)
Apr 10, 2018	25.00	25.05	24.65	25.00	283,779	+0.25(+1.01%)
Apr 09, 2018	25.00	25.00	24.50	24.75	200,632	-0.15(-0.60%)
Apr 06, 2018	24.85	25.20	24.65	24.90	326,518	-0.10(-0.40%)
Apr 05, 2018	25.00	25.25	24.55	25.00	249,994	+0.05(+0.20%)
Apr 04, 2018	24.40	25.05	24.40	24.95	427,913	+0.45(+1.84%)
Apr 03, 2018	24.30	24.75	24.25	24.50	566,415	+0.35(+1.45%)
Apr 02, 2018	23.95	24.50	23.80	24.15	608,652	+0.25(+1.05%)
Mar 29, 2018		23.90	23.90	23.90	0	+0.00(+0.00%)
Mar 28, 2018	23.60	24.10	23.15	23.90	359,534	+0.30(+1.27%)
Mar 27, 2018	24.65	24.65	23.35	23.60	406,844	-1.05(-4.26%)
Mar 26, 2018	23.75	24.80	23.70	24.65	378,485	+1.10(+4.67%)
Mar 23, 2018	23.55	24.20	23.45	23.55	578,556	+0.20(+0.86%)
Mar 22, 2018	23.90	24.35	23.30	23.35	479,277	-0.60(-2.51%)
Mar 21, 2018	23.80	24.60	23.61	23.95	356,804	+0.15(+0.63%)
Mar 20, 2018	23.10	24.00	22.95	23.80	407,122	+0.40(+1.71%)
Mar 19, 2018	22.15	23.65	22.15	23.40	861,070	+1.30(+5.88%)
Mar 16, 2018	20.40	23.00	19.30	22.10	2,125,196	+2.10(+10.50%)
Mar 15, 2018	19.75	20.15	19.40	20.00	617,297	+0.40(+2.04%)
Mar 14, 2018	20.10	20.20	19.15	19.60	357,760	-0.40(-2.00%)
Mar 13, 2018	19.90	20.20	19.75	20.00	241,550	+0.10(+0.50%)
Mar 12, 2018	19.55	19.95	19.50	19.90	206,601	+0.35(+1.79%)
Mar 09, 2018	20.30	20.35	19.45	19.55	276,466	-0.70(-3.46%)
Mar 08, 2018	20.30	20.45	19.82	20.25	307,762	+0.15(+0.75%)
Mar 07, 2018	20.70	20.90	19.95	20.10	387,531	-0.80(-3.83%)
Mar 06, 2018	20.30	20.95	20.25	20.90	223,962	+0.55(+2.70%)
Mar 05, 2018	20.15	20.50	19.90	20.35	205,387	+0.15(+0.74%)
Mar 02, 2018	19.55	20.30	19.25	20.20	138,229	+0.50(+2.54%)

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.