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 (%)
Nov 30, 2018
9.070
9.270
8.920
9.020
72,000
-0.07(-0.77%)
Nov 29, 2018
9.020
9.250
8.953
9.090
116,672
-0.03(-0.33%)
Nov 28, 2018
8.650
9.170
8.480
9.120
73,082
+0.50(+5.80%)
Nov 27, 2018
8.870
8.870
8.540
8.620
19,029
-0.29(-3.25%)
Nov 26, 2018
8.860
9.180
8.810
8.910
28,857
+0.24(+2.77%)
Nov 23, 2018
8.700
8.980
8.430
8.670
18,500
-0.15(-1.70%)
Nov 21, 2018
8.820
8.820
8.820
0
+0.40(+4.75%)
Nov 20, 2018
8.130
8.515
8.100
8.420
175,382
+0.16(+1.94%)
Nov 19, 2018
9.130
9.130
8.260
8.260
82,625
-0.94(-10.22%)
Nov 16, 2018
9.000
9.250
8.610
9.200
43,900
+0.11(+1.21%)
Nov 15, 2018
8.620
9.156
8.570
9.090
19,857
+0.39(+4.48%)
Nov 14, 2018
8.950
9.410
8.660
8.700
44,176
-0.13(-1.47%)
Nov 13, 2018
8.850
9.190
8.710
8.830
32,635
-0.02(-0.23%)
Nov 12, 2018
9.100
9.125
8.810
8.850
41,748
-0.26(-2.85%)
Nov 09, 2018
9.480
9.580
9.100
9.110
39,200
-0.50(-5.20%)
Nov 08, 2018
10.16
10.30
9.530
9.610
73,336
-0.65(-6.34%)
Nov 07, 2018
9.840
10.29
9.839
10.26
102,006
+0.43(+4.37%)
Nov 06, 2018
9.270
10.12
9.055
9.830
154,492
+0.58(+6.27%)
Nov 05, 2018
8.800
9.360
8.750
9.250
108,503
+0.46(+5.23%)
Nov 02, 2018
8.520
9.080
8.520
8.790
134,300
+0.30(+3.53%)
Nov 01, 2018
7.660
8.750
7.660
8.490
212,975
+0.82(+10.69%)
Oct 31, 2018
7.600
7.850
7.150
7.670
234,088
+0.19(+2.54%)
Oct 30, 2018
7.480
7.830
7.000
7.480
264,982
+0.05(+0.67%)
Oct 29, 2018
8.000
8.000
7.147
7.430
268,225
-0.57(-7.13%)
Oct 26, 2018
7.820
8.000
7.410
8.000
190,700
+0.04(+0.50%)
Oct 25, 2018
8.280
8.440
7.825
7.960
167,934
-0.04(-0.50%)
Oct 24, 2018
10.00
10.00
7.500
8.000
436,734
-3.65(-31.33%)
Oct 23, 2018
11.40
12.01
11.02
11.65
72,853
+0.03(+0.26%)
Oct 22, 2018
10.82
11.63
10.60
11.62
56,743
+0.82(+7.59%)
Oct 19, 2018
11.02
11.15
10.35
10.80
68,900
-0.22(-2.00%)
Oct 18, 2018
11.30
11.34
10.82
11.02
20,288
-0.32(-2.82%)
Oct 17, 2018
11.59
11.59
11.11
11.34
28,954
-0.12(-1.05%)
Oct 16, 2018
10.93
11.93
10.93
11.46
26,455
+0.52(+4.75%)
Oct 15, 2018
10.76
11.13
10.63
10.94
29,332
+0.15(+1.39%)
Oct 12, 2018
10.80
11.05
10.40
10.79
105,400
+0.16(+1.51%)
Oct 11, 2018
11.02
11.33
10.55
10.63
44,166
-0.40(-3.63%)
Oct 10, 2018
12.07
12.16
10.92
11.03
66,386
-1.05(-8.69%)
Oct 09, 2018
12.09
12.38
11.88
12.08
101,919
-0.02(-0.17%)
Oct 08, 2018
12.09
12.50
11.83
12.10
188,436
-0.03(-0.25%)
Oct 05, 2018
12.03
12.33
11.60
12.13
151,700
+0.09(+0.75%)
Oct 04, 2018
12.16
12.36
11.91
12.04
86,343
-0.12(-0.99%)
Oct 03, 2018
11.20
12.22
11.20
12.16
104,229
+0.87(+7.71%)
Oct 02, 2018
11.59
11.59
11.00
11.29
86,042
-0.30(-2.59%)
Oct 01, 2018
11.85
12.23
11.30
11.59
90,609
-0.26(-2.19%)
Sep 28, 2018
12.03
12.03
11.60
11.85
50,600
-0.05(-0.42%)
Sep 27, 2018
11.85
12.05
11.60
11.90
34,871
+0.10(+0.85%)
Sep 26, 2018
11.60
12.01
11.50
11.80
46,892
+0.15(+1.29%)
Sep 25, 2018
11.05
11.90
10.95
11.65
44,363
+0.60(+5.43%)
Sep 24, 2018
11.05
11.35
10.92
11.05
55,348
-0.05(-0.45%)
Sep 21, 2018
11.20
11.40
11.05
11.10
55,800
-0.05(-0.45%)
Sep 20, 2018
11.00
11.44
10.90
11.15
62,138
+0.20(+1.83%)
Sep 19, 2018
10.95
11.25
10.10
10.95
78,255
-0.05(-0.45%)
Sep 18, 2018
11.30
11.60
10.90
11.00
80,290
-0.30(-2.65%)
Sep 17, 2018
11.65
11.90
11.12
11.30
44,938
-0.30(-2.59%)
Sep 14, 2018
12.00
12.19
11.20
11.60
53,200
-0.45(-3.73%)
Sep 13, 2018
11.90
12.20
11.75
12.05
49,634
+0.15(+1.26%)
Sep 12, 2018
11.95
12.13
11.55
11.90
54,093
-0.15(-1.24%)
Sep 11, 2018
11.85
12.25
11.70
12.05
41,964
+0.15(+1.26%)
Sep 10, 2018
11.65
11.95
11.38
11.90
42,362
+0.35(+3.03%)
Sep 07, 2018
11.60
11.80
11.40
11.55
57,400
-0.05(-0.43%)
Sep 06, 2018
11.50
11.80
11.20
11.60
102,639
+0.05(+0.43%)
Sep 05, 2018
12.20
12.25
11.35
11.55
74,022
-0.75(-6.10%)
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
.