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 (%)
Dec 31, 2021
9.624
9.690
9.230
9.420
81,273
-0.25(-2.59%)
Dec 30, 2021
9.420
9.969
9.420
9.670
39,593
+0.17(+1.79%)
Dec 29, 2021
9.960
10.00
9.470
9.500
31,962
-0.51(-5.09%)
Dec 28, 2021
10.06
10.50
9.940
10.01
49,022
-0.12(-1.18%)
Dec 27, 2021
10.11
10.29
10.08
10.13
34,045
-0.03(-0.30%)
Dec 23, 2021
10.06
10.41
10.06
10.16
81,661
+0.06(+0.59%)
Dec 22, 2021
10.19
10.30
10.06
10.10
25,909
-0.09(-0.88%)
Dec 21, 2021
9.740
10.33
9.730
10.19
65,847
+0.55(+5.71%)
Dec 20, 2021
9.790
9.990
9.540
9.640
69,398
-0.36(-3.60%)
Dec 17, 2021
9.810
10.08
9.560
10.00
46,374
+0.12(+1.21%)
Dec 16, 2021
10.40
10.40
9.820
9.880
38,688
-0.38(-3.70%)
Dec 15, 2021
10.27
10.32
9.760
10.26
61,101
-0.11(-1.06%)
Dec 14, 2021
10.20
10.65
10.13
10.37
77,115
+0.04(+0.39%)
Dec 13, 2021
10.33
10.51
10.08
10.33
67,632
-0.13(-1.24%)
Dec 10, 2021
10.55
10.65
10.26
10.46
44,727
-0.02(-0.19%)
Dec 09, 2021
10.46
10.68
10.41
10.48
82,131
-0.11(-1.04%)
Dec 08, 2021
10.26
10.73
10.11
10.59
64,955
+0.29(+2.82%)
Dec 07, 2021
10.22
10.58
10.08
10.30
93,535
+0.24(+2.39%)
Dec 06, 2021
9.350
10.16
9.320
10.06
85,167
+0.56(+5.89%)
Dec 03, 2021
9.470
9.580
9.220
9.500
86,470
+0.03(+0.32%)
Dec 02, 2021
9.180
9.620
9.180
9.470
107,801
+0.37(+4.07%)
Dec 01, 2021
9.620
9.850
9.100
9.100
155,889
-0.27(-2.88%)
Nov 30, 2021
9.510
9.600
9.180
9.370
83,600
-0.21(-2.19%)
Nov 29, 2021
9.207
10.03
9.207
9.580
146,057
+0.19(+2.02%)
Nov 26, 2021
9.120
9.710
9.120
9.390
93,430
-0.37(-3.79%)
Nov 24, 2021
9.480
9.960
9.480
9.760
74,768
+0.23(+2.41%)
Nov 23, 2021
9.490
9.680
9.410
9.530
71,863
+0.07(+0.74%)
Nov 22, 2021
9.700
9.831
9.210
9.460
114,600
-0.24(-2.47%)
Nov 19, 2021
9.560
9.825
9.530
9.700
73,319
+0.09(+0.94%)
Nov 18, 2021
10.08
9.670
9.590
9.610
96,019
-0.52(-5.13%)
Nov 17, 2021
9.920
10.24
9.790
10.13
99,101
+0.26(+2.63%)
Nov 16, 2021
10.24
10.45
9.836
9.870
95,080
-0.42(-4.08%)
Nov 15, 2021
10.24
10.31
9.990
10.29
57,397
+0.19(+1.88%)
Nov 12, 2021
10.24
10.24
10.01
10.10
81,006
-0.12(-1.17%)
Nov 11, 2021
10.35
10.84
10.10
10.22
64,983
-0.19(-1.83%)
Nov 10, 2021
10.50
10.41
144,205
-0.12(-1.14%)
Nov 09, 2021
10.81
10.81
10.37
10.53
108,828
-0.44(-4.01%)
Nov 08, 2021
11.15
11.37
10.77
10.97
133,948
+0.04(+0.37%)
Nov 05, 2021
10.18
10.94
10.13
10.93
297,378
+1.18(+12.10%)
Nov 04, 2021
10.19
10.28
9.740
9.750
130,242
-0.26(-2.60%)
Nov 03, 2021
10.06
10.64
9.990
10.01
119,691
-0.12(-1.18%)
Nov 02, 2021
10.16
10.36
9.759
10.13
194,132
-0.07(-0.69%)
Nov 01, 2021
10.21
10.29
9.760
10.20
147,484
-0.06(-0.58%)
Oct 29, 2021
11.11
11.46
10.20
10.26
215,779
-1.40(-12.01%)
Oct 28, 2021
11.27
11.98
11.12
11.66
148,452
+0.38(+3.37%)
Oct 27, 2021
11.61
11.71
11.19
11.28
33,569
-0.34(-2.93%)
Oct 26, 2021
12.16
11.62
29,830
-0.55(-4.52%)
Oct 25, 2021
13.90
13.90
12.03
12.17
63,637
-0.43(-3.41%)
Oct 22, 2021
12.61
12.72
12.15
12.60
67,930
-0.13(-1.02%)
Oct 21, 2021
12.27
13.20
12.26
12.73
69,804
+0.33(+2.66%)
Oct 20, 2021
13.09
13.28
12.15
12.40
100,042
-0.92(-6.91%)
Oct 19, 2021
11.84
13.39
11.75
13.32
202,744
+1.57(+13.36%)
Oct 18, 2021
11.37
11.97
11.34
11.75
72,579
+0.34(+2.98%)
Oct 15, 2021
11.51
11.69
11.38
11.41
41,776
+0.13(+1.15%)
Oct 14, 2021
11.26
11.43
10.91
11.28
60,873
+0.14(+1.26%)
Oct 13, 2021
11.24
11.69
11.05
11.14
41,588
-0.12(-1.07%)
Oct 12, 2021
11.19
11.69
11.07
11.26
32,968
+0.06(+0.54%)
Oct 11, 2021
11.65
11.68
11.17
11.20
28,433
-0.41(-3.53%)
Oct 08, 2021
11.92
12.03
11.54
11.61
16,770
-0.23(-1.94%)
Oct 07, 2021
11.27
11.94
11.27
11.84
114,916
+0.74(+6.67%)
Oct 06, 2021
11.67
11.78
11.03
11.10
91,004
-0.60(-5.13%)
Oct 05, 2021
11.82
12.35
11.65
11.70
81,454
-0.05(-0.43%)
Oct 04, 2021
12.29
12.29
11.57
11.75
48,949
-0.50(-4.08%)
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
.