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, 2023
5.310
5.362
5.260
5.340
22,549
+0.00(+0.00%)
Jan 30, 2023
5.390
5.390
5.290
5.340
18,213
+0.02(+0.38%)
Jan 27, 2023
5.330
5.400
5.300
5.320
20,428
-0.04(-0.75%)
Jan 26, 2023
5.290
5.410
5.250
5.360
25,449
+0.07(+1.32%)
Jan 25, 2023
5.230
5.332
5.100
5.290
40,345
-0.03(-0.56%)
Jan 24, 2023
5.410
5.450
5.265
5.320
44,325
-0.10(-1.85%)
Jan 23, 2023
5.480
5.520
5.330
5.420
64,332
+0.08(+1.50%)
Jan 20, 2023
5.500
5.500
5.290
5.340
97,181
+0.06(+1.14%)
Jan 19, 2023
5.240
5.290
5.190
5.280
33,512
+0.10(+1.93%)
Jan 18, 2023
5.200
5.240
5.160
5.180
19,137
-0.02(-0.38%)
Jan 17, 2023
5.200
5.310
5.010
5.200
45,525
-0.07(-1.33%)
Jan 13, 2023
5.160
5.344
5.150
5.270
37,224
+0.03(+0.57%)
Jan 12, 2023
5.270
5.400
4.982
5.240
38,788
-0.06(-1.13%)
Jan 11, 2023
5.150
5.388
5.110
5.300
66,532
+0.21(+4.13%)
Jan 10, 2023
5.000
5.180
4.810
5.090
67,212
+0.13(+2.62%)
Jan 09, 2023
5.000
5.174
4.802
4.960
106,266
-0.01(-0.20%)
Jan 06, 2023
5.060
5.250
4.870
4.970
184,747
-0.42(-7.79%)
Jan 05, 2023
5.100
5.609
4.800
5.390
321,764
+0.26(+5.07%)
Jan 04, 2023
4.410
5.380
4.410
5.130
520,843
+0.47(+10.09%)
Jan 03, 2023
4.490
4.800
4.490
4.660
29,121
+0.21(+4.72%)
Dec 30, 2022
4.310
4.542
4.310
4.450
23,831
+0.01(+0.23%)
Dec 29, 2022
4.120
4.440
4.120
4.440
27,133
+0.33(+8.03%)
Dec 28, 2022
4.460
4.460
4.100
4.110
21,779
-0.34(-7.64%)
Dec 27, 2022
4.260
4.450
4.260
4.450
24,447
+0.11(+2.65%)
Dec 23, 2022
4.240
4.390
4.240
4.335
17,401
+0.12(+2.73%)
Dec 22, 2022
4.340
4.415
4.200
4.220
25,933
-0.13(-2.99%)
Dec 21, 2022
4.380
4.440
4.340
4.350
37,791
+0.01(+0.23%)
Dec 20, 2022
4.210
4.450
4.210
4.340
45,980
-0.01(-0.23%)
Dec 19, 2022
4.400
4.420
4.250
4.350
28,357
-0.03(-0.68%)
Dec 16, 2022
4.210
4.470
4.210
4.380
98,385
+0.18(+4.29%)
Dec 15, 2022
4.210
4.385
4.150
4.200
27,132
-0.06(-1.41%)
Dec 14, 2022
4.430
4.520
4.235
4.260
30,623
-0.14(-3.18%)
Dec 13, 2022
4.530
4.590
4.400
4.400
36,813
-0.04(-0.93%)
Dec 12, 2022
4.560
4.740
4.380
4.441
36,112
-0.20(-4.28%)
Dec 09, 2022
4.630
4.680
4.580
4.640
7,555
-0.06(-1.17%)
Dec 08, 2022
4.790
4.870
4.650
4.695
12,513
-0.01(-0.32%)
Dec 07, 2022
4.900
5.000
4.700
4.710
40,853
-0.25(-5.04%)
Dec 06, 2022
5.180
5.290
4.870
4.960
61,633
-0.14(-2.75%)
Dec 05, 2022
5.385
5.385
5.100
5.100
14,674
-0.27(-5.03%)
Dec 02, 2022
5.220
5.450
5.220
5.370
29,668
+0.17(+3.27%)
Dec 01, 2022
5.330
5.490
5.130
5.200
21,919
-0.15(-2.80%)
Nov 30, 2022
5.585
5.585
5.230
5.350
38,179
-0.17(-3.08%)
Nov 29, 2022
5.580
5.655
5.500
5.520
7,706
+0.02(+0.36%)
Nov 28, 2022
5.680
5.680
5.480
5.500
92,804
-0.85(-13.39%)
Nov 25, 2022
6.300
6.700
6.190
6.350
19,420
+0.06(+0.95%)
Nov 23, 2022
6.000
6.300
5.950
6.290
17,445
+0.17(+2.78%)
Nov 22, 2022
5.878
6.200
5.878
6.120
24,021
+0.22(+3.73%)
Nov 21, 2022
5.920
6.050
5.900
5.900
4,862
-0.01(-0.17%)
Nov 18, 2022
6.310
6.310
5.841
5.910
11,384
-0.09(-1.58%)
Nov 17, 2022
6.330
6.330
5.990
6.005
22,786
-0.32(-4.98%)
Nov 16, 2022
6.130
6.460
6.120
6.320
30,892
+0.05(+0.81%)
Nov 15, 2022
6.020
6.460
5.960
6.269
36,610
+0.31(+5.19%)
Nov 14, 2022
5.930
6.010
5.770
5.960
28,896
+0.21(+3.65%)
Nov 11, 2022
5.500
6.020
5.400
5.750
53,958
+0.35(+6.48%)
Nov 10, 2022
5.530
5.712
5.260
5.400
27,852
-0.02(-0.37%)
Nov 09, 2022
5.470
5.540
5.320
5.420
13,722
+0.01(+0.18%)
Nov 08, 2022
5.240
5.700
5.230
5.410
17,399
+0.04(+0.74%)
Nov 07, 2022
5.170
5.370
5.100
5.370
9,843
+0.29(+5.71%)
Nov 04, 2022
5.090
5.160
5.045
5.080
4,322
-0.02(-0.39%)
Nov 03, 2022
5.060
5.220
5.010
5.100
7,212
+0.04(+0.79%)
Nov 02, 2022
5.310
5.390
4.960
5.060
25,500
-0.34(-6.30%)
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
.