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, 2020
9.910
10.23
9.430
9.450
47,108
-0.53(-5.31%)
Nov 27, 2020
9.730
10.14
9.680
9.980
46,500
+0.25(+2.57%)
Nov 25, 2020
9.760
9.930
9.410
9.730
72,500
-0.16(-1.62%)
Nov 24, 2020
9.910
10.76
9.700
9.890
201,526
-0.06(-0.60%)
Nov 23, 2020
9.790
10.19
9.700
9.950
87,535
+0.09(+0.91%)
Nov 20, 2020
9.900
9.960
9.553
9.860
90,600
-0.20(-1.99%)
Nov 19, 2020
9.150
10.28
8.885
10.06
297,137
+0.83(+8.99%)
Nov 18, 2020
8.940
9.790
8.900
9.230
113,435
+0.37(+4.18%)
Nov 17, 2020
8.790
8.990
8.590
8.860
40,073
+0.01(+0.11%)
Nov 16, 2020
8.690
8.980
8.530
8.850
73,500
+0.58(+7.01%)
Nov 13, 2020
8.120
8.365
8.000
8.270
21,100
+0.27(+3.37%)
Nov 12, 2020
8.400
8.670
7.855
8.000
42,593
-0.56(-6.54%)
Nov 11, 2020
8.360
8.850
8.200
8.560
46,773
+0.28(+3.38%)
Nov 10, 2020
8.400
8.730
8.050
8.280
69,188
+0.12(+1.47%)
Nov 09, 2020
8.300
8.850
8.050
8.160
176,979
+0.71(+9.53%)
Nov 06, 2020
7.680
7.830
7.320
7.450
21,800
-0.23(-2.99%)
Nov 05, 2020
7.270
7.925
7.270
7.680
60,574
+0.53(+7.41%)
Nov 04, 2020
7.400
7.610
6.780
7.150
58,840
-0.36(-4.79%)
Nov 03, 2020
7.360
7.630
7.330
7.510
29,033
+0.23(+3.16%)
Nov 02, 2020
7.490
7.630
7.030
7.280
71,911
-0.14(-1.89%)
Oct 30, 2020
6.950
7.570
6.750
7.420
69,900
+0.43(+6.15%)
Oct 29, 2020
7.140
7.160
6.890
6.990
62,599
-0.09(-1.27%)
Oct 28, 2020
7.650
7.710
7.020
7.080
85,910
-0.76(-9.69%)
Oct 27, 2020
8.610
8.610
7.775
7.840
142,299
-0.13(-1.63%)
Oct 26, 2020
8.370
8.590
7.850
7.970
108,454
-0.58(-6.78%)
Oct 23, 2020
8.370
8.600
8.350
8.550
53,400
+0.17(+2.03%)
Oct 22, 2020
7.850
8.670
7.800
8.380
138,466
+0.58(+7.44%)
Oct 21, 2020
7.700
7.850
7.200
7.800
96,043
+0.24(+3.17%)
Oct 20, 2020
7.300
7.650
7.190
7.560
45,515
+0.26(+3.56%)
Oct 19, 2020
7.450
7.590
7.190
7.300
84,862
-0.06(-0.82%)
Oct 16, 2020
7.290
7.430
7.114
7.360
62,800
+0.17(+2.36%)
Oct 15, 2020
6.580
7.220
6.560
7.190
75,058
+0.44(+6.52%)
Oct 14, 2020
6.790
6.917
6.500
6.750
45,970
+0.06(+0.90%)
Oct 13, 2020
6.770
6.820
6.610
6.690
38,010
-0.18(-2.62%)
Oct 12, 2020
6.740
6.880
6.600
6.870
47,556
+0.10(+1.48%)
Oct 09, 2020
6.880
6.880
6.670
6.770
19,200
-0.06(-0.88%)
Oct 08, 2020
6.530
6.860
6.530
6.830
54,316
+0.25(+3.80%)
Oct 07, 2020
6.600
6.680
6.400
6.580
78,985
+0.08(+1.23%)
Oct 06, 2020
6.510
6.620
6.250
6.500
34,242
+0.07(+1.09%)
Oct 05, 2020
6.620
6.620
6.370
6.430
49,645
-0.06(-0.92%)
Oct 02, 2020
6.250
6.630
6.211
6.490
38,800
-0.06(-0.92%)
Oct 01, 2020
6.500
6.600
6.360
6.550
54,683
+0.12(+1.87%)
Sep 30, 2020
6.600
6.730
6.310
6.430
65,595
-0.11(-1.68%)
Sep 29, 2020
6.450
6.580
6.380
6.540
52,326
+0.08(+1.24%)
Sep 28, 2020
6.320
6.560
6.320
6.460
87,299
+0.18(+2.87%)
Sep 25, 2020
6.200
6.330
6.110
6.280
51,100
+0.13(+2.11%)
Sep 24, 2020
6.300
6.560
6.070
6.150
136,113
-0.14(-2.23%)
Sep 23, 2020
6.610
6.830
6.210
6.290
150,655
-0.33(-4.98%)
Sep 22, 2020
6.550
6.680
6.190
6.620
187,810
+0.24(+3.76%)
Sep 21, 2020
7.760
7.760
6.280
6.380
807,115
-1.52(-19.24%)
Sep 18, 2020
8.300
8.354
7.745
7.900
74,300
-0.49(-5.84%)
Sep 17, 2020
8.330
8.415
8.080
8.390
44,262
-0.12(-1.41%)
Sep 16, 2020
8.090
8.555
8.040
8.510
48,604
+0.46(+5.71%)
Sep 15, 2020
8.150
8.220
8.000
8.050
29,334
+0.00(+0.00%)
Sep 14, 2020
7.900
8.580
7.740
8.050
54,282
+0.25(+3.21%)
Sep 11, 2020
7.970
7.990
7.730
7.800
28,900
-0.21(-2.56%)
Sep 10, 2020
8.180
8.330
7.970
8.005
52,269
-0.14(-1.78%)
Sep 09, 2020
8.300
8.520
7.890
8.150
68,728
-0.12(-1.45%)
Sep 08, 2020
7.800
8.610
7.640
8.270
99,936
+0.36(+4.55%)
Sep 04, 2020
8.060
8.100
7.580
7.910
60,000
-0.08(-1.00%)
Sep 03, 2020
8.210
8.280
7.840
7.990
119,082
-0.24(-2.92%)
Sep 02, 2020
8.050
8.380
7.813
8.230
103,339
+0.13(+1.60%)
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
.