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, 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%)
Nov 01, 2022
5.290
5.408
5.270
5.400
16,610
+0.19(+3.65%)
Oct 31, 2022
5.090
5.290
5.040
5.210
7,756
+0.14(+2.76%)
Oct 28, 2022
5.020
5.120
5.010
5.070
6,971
+0.12(+2.42%)
Oct 27, 2022
4.840
5.050
4.800
4.950
11,794
+0.15(+3.13%)
Oct 26, 2022
5.100
5.260
4.750
4.800
61,491
-0.47(-8.92%)
Oct 25, 2022
5.000
5.350
5.000
5.270
48,581
+0.32(+6.46%)
Oct 24, 2022
5.130
5.160
4.950
4.950
26,018
-0.04(-0.80%)
Oct 21, 2022
5.035
5.174
4.860
4.990
10,313
-0.01(-0.20%)
Oct 20, 2022
4.970
5.230
4.910
5.000
14,461
+0.10(+2.04%)
Oct 19, 2022
4.950
5.055
4.900
4.900
26,170
-0.05(-1.01%)
Oct 18, 2022
4.700
5.020
4.700
4.950
15,174
+0.24(+5.10%)
Oct 17, 2022
4.610
4.840
4.220
4.710
18,261
+0.09(+1.95%)
Oct 14, 2022
4.570
4.761
4.570
4.620
11,737
+0.02(+0.43%)
Oct 13, 2022
4.430
4.800
4.380
4.600
12,430
-0.01(-0.22%)
Oct 12, 2022
4.640
4.780
4.470
4.610
13,911
-0.01(-0.22%)
Oct 11, 2022
4.800
4.840
4.510
4.620
19,014
-0.25(-5.13%)
Oct 10, 2022
4.760
5.180
4.760
4.870
23,760
+0.10(+2.10%)
Oct 07, 2022
4.850
5.030
4.770
4.770
26,297
-0.10(-2.05%)
Oct 06, 2022
4.930
4.950
4.800
4.870
16,389
-0.03(-0.61%)
Oct 05, 2022
5.000
5.097
4.853
4.900
28,059
-0.13(-2.58%)
Oct 04, 2022
4.550
5.055
4.550
5.030
67,679
+0.51(+11.28%)
Oct 03, 2022
4.540
4.690
4.270
4.520
18,468
+0.09(+2.03%)
Sep 30, 2022
4.600
4.743
4.430
4.430
33,696
-0.15(-3.28%)
Sep 29, 2022
4.710
4.740
4.430
4.580
24,409
-0.17(-3.58%)
Sep 28, 2022
4.720
4.840
4.710
4.750
21,088
+0.04(+0.85%)
Sep 27, 2022
5.080
5.090
4.700
4.710
31,761
-0.28(-5.61%)
Sep 26, 2022
5.050
5.120
4.980
4.990
38,896
-0.10(-1.96%)
Sep 23, 2022
5.130
5.480
5.010
5.090
44,103
-0.06(-1.17%)
Sep 22, 2022
5.370
5.370
5.110
5.150
26,130
-0.32(-5.85%)
Sep 21, 2022
5.490
5.520
5.190
5.470
59,695
+0.06(+1.11%)
Sep 20, 2022
5.640
5.730
5.320
5.410
43,538
-0.30(-5.25%)
Sep 19, 2022
5.610
5.890
5.610
5.710
8,863
-0.07(-1.21%)
Sep 16, 2022
5.720
5.870
5.615
5.780
22,711
-0.06(-1.03%)
Sep 15, 2022
5.750
5.880
5.610
5.840
5,857
+0.13(+2.28%)
Sep 14, 2022
5.520
5.900
5.520
5.710
26,240
-0.03(-0.52%)
Sep 13, 2022
5.730
5.975
5.730
5.740
12,592
-0.17(-2.88%)
Sep 12, 2022
6.020
6.020
5.820
5.910
37,865
-0.01(-0.17%)
Sep 09, 2022
5.730
6.000
5.695
5.920
94,919
+0.28(+4.96%)
Sep 08, 2022
5.620
5.720
5.600
5.640
9,475
-0.04(-0.63%)
Sep 07, 2022
5.660
5.740
5.528
5.676
12,114
+0.07(+1.18%)
Sep 06, 2022
5.700
5.700
5.457
5.610
30,164
-0.01(-0.18%)
Sep 02, 2022
5.610
5.710
5.520
5.620
29,411
+0.06(+1.08%)
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
.