Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Travelzoo
(NQ:
TZOO
)
7.850
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
6.250
6.300
6.175
6.200
4,836
+0.00(+0.00%)
Jan 30, 2018
6.150
6.225
6.150
6.200
10,481
-0.05(-0.80%)
Jan 29, 2018
6.400
6.400
6.150
6.250
35,269
-0.28(-4.21%)
Jan 26, 2018
6.650
6.650
6.500
6.525
6,556
-0.02(-0.38%)
Jan 25, 2018
6.650
6.700
6.550
6.550
8,040
-0.10(-1.50%)
Jan 24, 2018
6.650
6.700
6.650
6.650
9,368
-0.05(-0.75%)
Jan 23, 2018
6.750
6.950
6.650
6.700
49,448
-0.05(-0.74%)
Jan 22, 2018
6.750
6.800
6.700
6.750
12,368
+0.00(+0.00%)
Jan 19, 2018
6.650
6.750
6.550
6.750
16,101
+0.08(+1.12%)
Jan 18, 2018
6.750
6.800
6.650
6.675
14,741
-0.08(-1.11%)
Jan 17, 2018
6.850
6.900
6.750
6.750
14,702
+0.00(+0.00%)
Jan 16, 2018
7.000
7.050
6.750
6.750
9,481
-0.25(-3.57%)
Jan 12, 2018
7.000
7.000
7.000
0
+0.25(+3.70%)
Jan 11, 2018
6.800
6.832
6.700
6.750
7,919
-0.15(-2.17%)
Jan 10, 2018
6.900
6.900
6.700
6.900
10,197
+0.00(+0.00%)
Jan 09, 2018
7.000
7.150
6.900
6.900
9,620
-0.10(-1.43%)
Jan 08, 2018
6.750
7.064
6.750
7.000
52,186
+0.25(+3.70%)
Jan 05, 2018
6.650
6.750
6.100
6.750
10,401
+0.05(+0.75%)
Jan 04, 2018
6.700
6.750
6.700
6.700
12,515
+0.00(+0.00%)
Jan 03, 2018
6.650
6.700
6.650
6.700
16,975
+0.00(+0.00%)
Jan 02, 2018
6.500
6.750
6.427
6.700
12,210
+0.25(+3.88%)
Dec 29, 2017
6.450
6.450
6.450
0
+0.05(+0.78%)
Dec 28, 2017
6.550
6.550
6.400
6.400
37,621
-0.15(-2.29%)
Dec 27, 2017
6.550
6.690
6.550
6.550
22,100
-0.05(-0.76%)
Dec 26, 2017
6.650
6.700
6.600
6.600
13,769
-0.05(-0.75%)
Dec 22, 2017
6.700
6.750
6.550
6.650
51,523
-0.05(-0.75%)
Dec 21, 2017
6.600
6.850
6.600
6.700
35,773
+0.10(+1.52%)
Dec 20, 2017
6.580
6.650
6.500
6.600
31,347
+0.15(+2.33%)
Dec 19, 2017
6.350
6.550
6.350
6.450
39,465
+0.15(+2.38%)
Dec 18, 2017
6.050
6.450
6.050
6.300
51,150
+0.25(+4.13%)
Dec 15, 2017
6.000
6.083
5.900
6.050
71,183
+0.05(+0.83%)
Dec 14, 2017
6.300
6.400
5.950
6.000
56,321
-0.25(-4.00%)
Dec 13, 2017
6.000
6.300
6.000
6.250
27,506
+0.20(+3.31%)
Dec 12, 2017
6.013
6.050
5.950
6.050
15,291
+0.05(+0.83%)
Dec 11, 2017
6.050
6.200
6.000
6.000
11,825
-0.05(-0.83%)
Dec 08, 2017
6.200
6.200
6.050
6.050
11,471
-0.15(-2.42%)
Dec 07, 2017
6.000
6.200
6.000
6.200
24,396
+0.20(+3.33%)
Dec 06, 2017
5.950
6.050
5.900
6.000
28,216
+0.05(+0.84%)
Dec 05, 2017
6.050
6.050
5.900
5.950
28,631
-0.05(-0.83%)
Dec 04, 2017
6.150
6.150
6.000
6.000
34,017
-0.15(-2.44%)
Dec 01, 2017
6.150
6.200
6.000
6.150
27,908
+0.15(+2.50%)
Nov 30, 2017
6.100
6.150
6.000
6.000
9,292
-0.10(-1.64%)
Nov 29, 2017
6.150
6.247
5.962
6.100
17,394
+0.00(+0.00%)
Nov 28, 2017
6.100
6.150
6.000
6.100
22,358
+0.05(+0.83%)
Nov 27, 2017
6.200
6.201
6.050
6.050
7,522
-0.35(-5.47%)
Nov 24, 2017
6.350
6.500
6.300
6.400
6,481
+0.05(+0.79%)
Nov 22, 2017
6.350
6.450
6.300
6.350
8,828
+0.05(+0.79%)
Nov 21, 2017
6.250
6.700
6.013
6.300
70,190
+0.35(+5.88%)
Nov 20, 2017
6.200
6.200
5.898
5.950
26,203
-0.25(-4.03%)
Nov 17, 2017
5.900
6.300
5.900
6.200
17,226
+0.18(+3.06%)
Nov 16, 2017
5.950
6.100
5.750
6.016
10,201
+0.02(+0.27%)
Nov 15, 2017
5.900
6.050
5.900
6.000
11,657
+0.05(+0.84%)
Nov 14, 2017
6.050
6.050
5.850
5.950
36,027
-0.15(-2.46%)
Nov 13, 2017
6.200
6.293
6.050
6.100
60,002
-0.15(-2.40%)
Nov 10, 2017
6.400
6.400
6.200
6.250
3,507
-0.15(-2.34%)
Nov 09, 2017
6.500
6.501
6.400
6.400
16,794
-0.15(-2.29%)
Nov 08, 2017
6.650
6.650
6.481
6.550
8,583
-0.12(-1.87%)
Nov 07, 2017
6.550
6.700
6.500
6.675
40,053
+0.12(+1.91%)
Nov 06, 2017
6.550
6.711
6.550
6.550
10,094
-0.05(-0.76%)
Nov 03, 2017
6.600
6.650
6.500
6.600
11,183
-0.00(-0.00%)
Nov 02, 2017
6.650
6.727
6.500
6.600
6,433
-0.05(-0.75%)
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
.