Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ZUMZ	17.48	17.58	16.89	17.18	0.06	144,124	3,584	16.50	17.42
2024-05-02	Q	ZUMZ	17.30	17.42	17.06	17.12		150,667	2,552	15.62	17.72
2024-05-01	Q	ZUMZ	17.13	17.44	16.97	17.12	-0.08	252,532	2,895	15.08	19.28
2024-04-30	Q	ZUMZ	16.77	17.26	16.52	17.20	0.26	229,676	3,004	17.00	19.52
2024-04-29	Q	ZUMZ	16.99	17.225	16.90	16.94	-0.01	213,051	2,792	14.90	17.93
2024-04-26	Q	ZUMZ	17.04	17.54	16.83	16.95	-0.03	164,337	3,216	12.35	18.00
2024-04-25	Q	ZUMZ	16.92	17.40	16.765	16.98	-0.22	318,806	4,603	12.35	19.52
2024-04-24	Q	ZUMZ	16.93	17.49	16.76	17.20	0.30	384,293	4,888	12.35	17.99
2024-04-23	Q	ZUMZ	15.97	17.24	15.97	16.90	1.03	602,471	5,293	15.00	17.16
2024-04-22	Q	ZUMZ	15.31	15.89	15.10	15.87	0.70	408,178	3,516	15.87	17.73
2024-04-19	Q	ZUMZ	14.37	15.21	14.37	15.17	0.81	348,650	3,648	13.36	16.00
2024-04-18	Q	ZUMZ	13.85	14.37	13.70	14.36	0.56	349,189	4,275	13.38	16.00
2024-04-17	Q	ZUMZ	14.30	14.41	13.80	13.80	-0.32	237,993	3,318	13.75	15.57
2024-04-16	Q	ZUMZ	14.15	14.1725	13.87	14.12	-0.17	240,941	3,472	12.90	16.36
2024-04-15	Q	ZUMZ	14.79	14.79	14.15	14.31	-0.33	215,816	1,994	13.75	16.68
2024-04-12	Q	ZUMZ	14.68	14.90	14.51	14.64	-0.23	190,752	2,200	12.34	15.58
2024-04-11	Q	ZUMZ	14.58	14.93	14.154	14.87	0.35	224,462	2,970	14.10	16.60
2024-04-10	Q	ZUMZ	14.26	14.65	14.00	14.52	-0.27	596,345	4,299	13.75	15.58
2024-04-09	Q	ZUMZ	14.61	14.98	14.43	14.79	0.65	172,066	2,237	13.47	15.00
2024-04-08	Q	ZUMZ	14.26	14.445	14.11	14.14	-0.07	148,341	1,876	13.75	16.05
2024-04-05	Q	ZUMZ	14.02	14.22	14.00	14.21	0.05	141,675	1,668	13.58	15.93
2024-04-04	Q	ZUMZ	14.53	14.75	14.09	14.16	-0.17	166,192	2,802	12.90	20.93
2024-04-03	Q	ZUMZ	14.28	14.48	14.17	14.33	-0.13	132,364	2,177	13.12	14.62
2024-04-02	Q	ZUMZ	14.52	14.61	14.09	14.46	-0.34	201,778	3,406	14.17	16.29
2024-04-01	Q	ZUMZ	15.15	15.2599	14.75	14.80	-0.39	148,243	2,043	14.50	15.10
2024-03-29	Q	ZUMZ	14.93	15.26	14.68	15.19	0.39	0	0	14.00	15.58
2024-03-28	Q	ZUMZ	14.93	15.26	14.68	15.19	0.39	154,202	1,723	14.00	15.58
2024-03-27	Q	ZUMZ	14.48	14.88	14.48	14.80	0.34	124,875	2,386	14.00	15.58
2024-03-26	Q	ZUMZ	14.33	14.48	14.21	14.46	0.24	164,201	1,803	14.00	15.22
2024-03-25	Q	ZUMZ	14.65	14.70	14.14	14.22	-0.42	161,964	2,278	14.00	15.98
2024-03-22	Q	ZUMZ	14.61	15.03	14.48	14.64	-0.06	173,488	2,079	13.75	16.21
2024-03-21	Q	ZUMZ	14.80	15.13	14.63	14.70	-0.08	286,630	2,935	14.55	15.27
2024-03-20	Q	ZUMZ	14.03	14.88	14.03	14.78	0.44	323,238	2,937	13.90	15.00
2024-03-19	Q	ZUMZ	13.28	14.34	13.25	14.34	1.02	478,158	4,270	13.00	14.45
2024-03-18	Q	ZUMZ	13.70	13.74	13.00	13.32	-0.28	396,409	3,090	12.90	19.50
2024-03-15	Q	ZUMZ	13.15	14.35	12.90	13.60	-1.13	767,935	5,237	12.00	14.00
2024-03-14	Q	ZUMZ	15.44	15.6517	14.51	14.73	-0.67	603,112	5,309	13.50	14.45
2024-03-13	Q	ZUMZ	15.50	15.97	15.39	15.40	-0.09	318,345	3,526	15.00	17.48
2024-03-12	Q	ZUMZ	15.69	15.695	15.39	15.49	-0.31	182,021	1,879	14.18	17.99
2024-03-11	Q	ZUMZ	16.09	16.42	15.72	15.80	-0.38	160,543	2,055	15.50	17.94
2024-03-08	Q	ZUMZ	16.34	16.68	16.02	16.18	0.08	114,430	1,754	16.00	18.21
2024-03-07	Q	ZUMZ	16.50	16.59	16.07	16.10	-0.22	146,200	2,385	14.75	17.99
2024-03-06	Q	ZUMZ	16.54	16.56	16.04	16.32	-0.10	193,157	2,661	14.33	18.50
2024-03-05	Q	ZUMZ	16.72	16.99	16.39	16.42	-0.49	182,883	2,375	14.54	18.39
2024-03-04	Q	ZUMZ	17.52	17.52	16.91	16.91	-0.59	129,535	1,902	16.00	17.99
2024-03-01	Q	ZUMZ	17.715	17.715	17.23	17.54	-0.08	125,027	1,407	15.48	18.00
2024-02-29	Q	ZUMZ	17.72	17.82	17.38	17.62	0.36	127,429	1,631	14.00	19.52
2024-02-28	Q	ZUMZ	17.40	17.70	17.24	17.26	-0.43	91,217	1,210	16.00	17.99
2024-02-27	Q	ZUMZ	17.48	17.69	17.40	17.69	0.43	91,425	1,084	15.19	17.99
2024-02-26	Q	ZUMZ	17.42	17.67	17.10	17.26	-0.16	109,678	1,742	13.72	19.52
2024-02-23	Q	ZUMZ	17.10	17.60	17.05	17.42	0.37	99,265	1,291	16.00	17.99
2024-02-22	Q	ZUMZ	17.41	17.54	16.87	17.05	-0.26	162,913	2,059	16.00	19.52
2024-02-21	Q	ZUMZ	17.87	17.99	17.27	17.31	-0.63	166,508	1,683	15.23	17.99
2024-02-20	Q	ZUMZ	17.99	18.06	17.77	17.94	-0.37	105,368	1,415	17.75	19.00
2024-02-19	Q	ZUMZ	18.24	18.55	18.13	18.31	-0.17	0	0	16.00	20.71
2024-02-16	Q	ZUMZ	18.24	18.55	18.13	18.31	-0.17	92,985	1,438	16.00	20.71
2024-02-15	Q	ZUMZ	18.17	18.56	18.04	18.48	0.48	134,962	1,439	16.27	20.70
2024-02-14	Q	ZUMZ	18.23	18.23	17.64	18.00	0.13	88,988	1,254	17.40	21.80
2024-02-13	Q	ZUMZ	18.12	18.27	17.67	17.87	-1.13	182,713	2,331	17.75	19.53
2024-02-12	Q	ZUMZ	18.45	19.26	18.45	19.00	0.67	163,857	1,773	13.72	19.53
2024-02-09	Q	ZUMZ	18.10	18.45	17.75	18.33	0.36	105,175	1,592	13.72	18.50
2024-02-08	Q	ZUMZ	17.48	18.03	17.48	17.97	0.62	121,339	1,352	17.00	17.97
2024-02-07	Q	ZUMZ	17.54	17.54	16.57	17.35	-0.29	107,628	1,375	17.00	24.42
2024-02-06	Q	ZUMZ	17.21	17.64	17.135	17.64	0.45	103,571	1,755	13.72	24.34
2024-02-05	Q	ZUMZ	17.32	17.56	17.025	17.19	-0.51	124,288	1,744	14.98	19.57