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 29, 2019
10.22
10.50
10.21
10.33
27,100
+0.07(+0.68%)
Nov 27, 2019
10.31
10.39
10.14
10.26
21,600
+0.03(+0.29%)
Nov 26, 2019
10.34
10.48
10.02
10.23
49,977
-0.09(-0.87%)
Nov 25, 2019
9.500
10.43
9.480
10.32
67,937
+0.83(+8.75%)
Nov 22, 2019
9.540
9.590
9.350
9.490
21,300
-0.03(-0.32%)
Nov 21, 2019
9.470
9.670
9.310
9.520
32,927
+0.05(+0.53%)
Nov 20, 2019
9.610
9.850
9.360
9.470
42,384
-0.19(-1.97%)
Nov 19, 2019
9.700
10.00
9.600
9.660
59,747
-0.01(-0.10%)
Nov 18, 2019
9.560
9.870
9.450
9.670
30,106
+0.03(+0.31%)
Nov 15, 2019
9.630
9.790
9.550
9.640
29,300
+0.07(+0.73%)
Nov 14, 2019
9.550
9.745
9.500
9.570
44,781
+0.01(+0.10%)
Nov 13, 2019
9.840
9.950
9.500
9.560
40,269
-0.22(-2.25%)
Nov 12, 2019
9.650
10.02
9.630
9.780
29,658
+0.07(+0.72%)
Nov 11, 2019
9.460
9.760
9.380
9.710
37,187
+0.10(+1.04%)
Nov 08, 2019
9.900
9.900
9.420
9.610
44,600
-0.25(-2.54%)
Nov 07, 2019
10.05
10.20
9.650
9.860
57,008
-0.25(-2.47%)
Nov 06, 2019
10.46
10.65
10.05
10.11
32,572
-0.34(-3.25%)
Nov 05, 2019
10.65
11.03
10.41
10.45
38,350
-0.14(-1.32%)
Nov 04, 2019
9.990
10.86
9.990
10.59
48,634
+0.67(+6.75%)
Nov 01, 2019
10.19
10.20
9.800
9.920
57,000
-0.20(-1.98%)
Oct 31, 2019
10.32
10.39
9.840
10.12
45,730
-0.21(-2.03%)
Oct 30, 2019
10.35
10.55
10.05
10.33
31,386
-0.06(-0.58%)
Oct 29, 2019
10.39
10.50
9.995
10.39
42,497
-0.01(-0.10%)
Oct 28, 2019
9.970
10.47
9.930
10.40
29,640
+0.50(+5.05%)
Oct 25, 2019
10.09
10.13
9.900
9.900
45,500
-0.20(-1.98%)
Oct 24, 2019
10.39
10.47
10.00
10.10
40,604
-0.29(-2.79%)
Oct 23, 2019
10.76
11.20
10.25
10.39
65,752
-1.05(-9.18%)
Oct 22, 2019
11.36
12.39
10.97
11.44
94,077
+0.09(+0.79%)
Oct 21, 2019
11.15
11.46
10.87
11.35
28,081
+0.29(+2.62%)
Oct 18, 2019
11.18
11.27
10.86
11.06
17,400
-0.19(-1.69%)
Oct 17, 2019
10.94
11.35
10.87
11.25
19,306
+0.33(+3.02%)
Oct 16, 2019
11.13
11.46
10.80
10.92
37,766
-0.23(-2.06%)
Oct 15, 2019
10.27
11.38
10.10
11.15
47,768
+0.57(+5.39%)
Oct 14, 2019
10.68
10.80
10.32
10.58
37,063
-0.15(-1.40%)
Oct 11, 2019
10.44
10.98
10.16
10.73
34,500
+0.44(+4.28%)
Oct 10, 2019
10.27
10.38
10.05
10.29
33,354
+0.08(+0.78%)
Oct 09, 2019
10.27
10.50
10.11
10.21
25,615
-0.08(-0.78%)
Oct 08, 2019
10.07
10.37
9.780
10.29
42,315
+0.14(+1.38%)
Oct 07, 2019
10.36
10.68
10.09
10.15
28,667
-0.39(-3.70%)
Oct 04, 2019
10.56
10.61
10.11
10.54
27,100
+0.02(+0.19%)
Oct 03, 2019
10.31
10.84
10.01
10.52
27,592
+0.11(+1.06%)
Oct 02, 2019
10.03
10.47
9.910
10.41
38,336
+0.34(+3.38%)
Oct 01, 2019
10.72
10.81
10.04
10.07
45,675
-0.62(-5.80%)
Sep 30, 2019
10.26
10.90
10.07
10.69
40,999
+0.43(+4.19%)
Sep 27, 2019
10.05
10.40
10.05
10.26
54,700
-0.03(-0.29%)
Sep 26, 2019
10.62
10.65
10.17
10.29
30,211
-0.24(-2.28%)
Sep 25, 2019
10.62
10.85
10.40
10.53
57,031
-0.09(-0.85%)
Sep 24, 2019
10.82
10.96
10.50
10.62
40,398
-0.16(-1.48%)
Sep 23, 2019
10.92
10.99
10.41
10.78
39,919
-0.12(-1.10%)
Sep 20, 2019
11.08
11.57
10.67
10.90
109,200
-0.16(-1.45%)
Sep 19, 2019
11.42
11.81
10.94
11.06
36,998
-0.32(-2.81%)
Sep 18, 2019
12.08
12.09
11.10
11.38
38,391
-0.55(-4.61%)
Sep 17, 2019
11.94
12.14
11.74
11.93
18,054
-0.13(-1.08%)
Sep 16, 2019
11.86
12.42
11.86
12.06
30,257
+0.08(+0.67%)
Sep 13, 2019
13.60
13.80
11.86
11.98
175,400
-1.60(-11.78%)
Sep 12, 2019
13.17
13.67
13.02
13.58
56,817
+0.47(+3.59%)
Sep 11, 2019
12.93
13.39
12.66
13.11
56,473
+0.36(+2.82%)
Sep 10, 2019
11.83
12.89
11.83
12.75
66,460
+0.79(+6.61%)
Sep 09, 2019
11.55
12.01
11.41
11.96
63,906
+0.46(+4.00%)
Sep 06, 2019
10.94
12.09
10.85
11.50
107,500
+0.71(+6.58%)
Sep 05, 2019
11.08
11.26
10.68
10.79
148,211
-0.14(-1.28%)
Sep 04, 2019
11.48
11.48
10.89
10.93
80,763
-0.39(-3.45%)
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
.