Stockscreener 앱 받기
18.29
0.81%
-0.15
Zumiez Inc 주식 (ZUMZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $18.58 | $18.25 | $0.33 | 169,069.0 | -0.81% |
| 2024-05-16 | $18.49 | $17.97 | $0.52 | 129,575.0 | +1.65% |
| 2024-05-15 | $18.84 | $18.07 | $0.77 | 161,708.0 | -2.00% |
| 2024-05-14 | $18.63 | $18.18 | $0.45 | 162,532.0 | +2.10% |
| 2024-05-13 | $18.50 | $17.89 | $0.61 | 174,233.0 | +0.61% |
| 2024-05-10 | $18.50 | $17.94 | $0.56 | 229,322.0 | -2.17% |
| 2024-05-09 | $18.44 | $17.73 | $0.71 | 281,833.0 | +2.85% |
| 2024-05-08 | $18.03 | $17.14 | $0.89 | 158,778.0 | +0.90% |
| 2024-05-07 | $17.89 | $17.59 | $0.30 | 169,363.0 | +0.62% |
| 2024-05-06 | $17.77 | $17.02 | $0.75 | 193,125.0 | +2.68% |
| 2024-05-03 | $17.58 | $16.89 | $0.69 | 143,554.0 | +0.35% |
| 2024-05-02 | $17.42 | $17.06 | $0.36 | 148,847.0 | +0.00% |
| 2024-05-01 | $17.44 | $16.97 | $0.47 | 250,699.0 | -0.47% |
| 2024-04-30 | $17.26 | $16.52 | $0.74 | 218,090.0 | +1.53% |
| 2024-04-29 | $17.23 | $16.90 | $0.325 | 202,154.0 | -0.06% |
| 2024-04-26 | $17.54 | $16.83 | $0.71 | 163,107.0 | -0.18% |
| 2024-04-25 | $17.40 | $16.77 | $0.635 | 316,056.0 | -1.28% |
| 2024-04-24 | $17.49 | $16.76 | $0.73 | 361,437.0 | +1.78% |
| 2024-04-23 | $17.24 | $15.97 | $1.27 | 601,380.0 | +6.49% |
| 2024-04-22 | $15.89 | $15.10 | $0.79 | 406,469.0 | +4.61% |
| 2024-04-19 | $15.21 | $14.37 | $0.84 | 345,010.0 | +5.64% |
Zumiez Inc 주식 (ZUMZ) 연도별 가격 이력
이 심층 분석에서는 Zumiez Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZUMZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zumiez Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zumiez Inc 주식 (ZUMZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $18.84 | $16.89 | $1.95 | 2,541,707.0 | +6.34% |
| 2024-04 | $17.54 | $13.70 | $3.84 | 5,743,658.0 | +13.23% |
| 2024-03 | $17.73 | $12.90 | $4.83 | 5,151,905.0 | -13.79% |
| 2024-02 | $19.26 | $16.57 | $2.69 | 2,494,253.0 | +2.62% |
| 2024-01 | $20.72 | $17.17 | $3.55 | 4,252,662.0 | -15.59% |
Zumiez Inc 주식 (ZUMZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.49 | $18.25 | $3.24 | 5,302,260.0 | +7.73% |
| 2023-11 | $19.54 | $14.99 | $4.55 | 5,280,327.0 | +14.91% |
| 2023-10 | $17.78 | $15.67 | $2.11 | 5,196,248.0 | -7.70% |
| 2023-09 | $19.37 | $16.00 | $3.37 | 9,748,084.0 | -6.27% |
| 2023-08 | $19.38 | $17.10 | $2.28 | 7,802,701.0 | +0.69% |
| 2023-07 | $19.35 | $16.16 | $3.19 | 6,318,972.0 | +13.21% |
| 2023-06 | $17.29 | $13.19 | $4.10 | 20,069,172.0 | +3.67% |
| 2023-05 | $17.57 | $15.59 | $1.98 | 7,144,525.0 | -8.09% |
| 2023-04 | $19.67 | $16.43 | $3.24 | 6,015,849.0 | -5.18% |
| 2023-03 | $23.68 | $16.99 | $6.69 | 14,062,427.0 | -20.72% |
| 2023-02 | $28.97 | $23.07 | $5.90 | 6,337,781.0 | -9.95% |
| 2023-01 | $26.37 | $21.53 | $4.84 | 6,881,048.0 | +18.81% |
Zumiez Inc 주식 (ZUMZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $24.10 | $18.86 | $5.24 | 10,425,280.0 | -6.49% |
| 2022-11 | $25.14 | $20.64 | $4.50 | 5,911,019.0 | +3.66% |
| 2022-10 | $23.15 | $20.29 | $2.86 | 5,661,734.0 | +4.18% |
| 2022-09 | $28.07 | $20.77 | $7.30 | 12,658,485.0 | -17.06% |
| 2022-08 | $31.21 | $25.63 | $5.58 | 6,346,864.0 | -0.15% |
| 2022-07 | $28.93 | $24.02 | $4.91 | 5,707,269.0 | +0.00% |
| 2022-06 | $34.29 | $25.51 | $8.78 | 10,654,141.0 | -20.76% |
| 2022-05 | $38.55 | $27.73 | $10.82 | 6,112,754.0 | -10.43% |
| 2022-04 | $41.13 | $36.22 | $4.91 | 4,641,784.0 | -4.14% |
| 2022-03 | $46.61 | $35.32 | $11.29 | 11,806,406.0 | -14.12% |
| 2022-02 | $47.51 | $40.19 | $7.32 | 4,848,598.0 | -1.02% |
| 2022-01 | $49.98 | $39.21 | $10.77 | 6,184,059.0 | -6.33% |
1.61%
1.78%
자본화:
|
볼륨(24시간):