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 (%)
Feb 28, 2022
9.230
9.800
9.220
9.760
29,619
+0.50(+5.40%)
Feb 25, 2022
9.640
9.500
9.040
9.260
25,256
-0.38(-3.94%)
Feb 24, 2022
9.000
9.700
8.820
9.640
33,788
+0.44(+4.78%)
Feb 23, 2022
9.480
9.630
9.030
9.200
33,810
-0.10(-1.08%)
Feb 22, 2022
9.880
9.880
9.050
9.300
29,093
-0.35(-3.63%)
Feb 18, 2022
9.650
0
-0.14(-1.43%)
Feb 17, 2022
9.820
10.04
9.610
9.790
21,141
-0.12(-1.21%)
Feb 16, 2022
9.970
10.15
9.750
9.910
24,400
-0.06(-0.60%)
Feb 15, 2022
9.640
9.990
9.480
9.970
50,148
+0.57(+6.06%)
Feb 14, 2022
9.510
9.734
9.040
9.400
34,352
+0.19(+2.06%)
Feb 11, 2022
9.740
9.880
8.910
9.210
42,705
-0.45(-4.66%)
Feb 10, 2022
9.580
10.00
9.420
9.660
27,872
-0.05(-0.51%)
Feb 09, 2022
9.730
10.000
9.700
9.710
41,367
+0.19(+2.00%)
Feb 08, 2022
9.390
9.720
9.370
9.520
18,190
+0.11(+1.17%)
Feb 07, 2022
9.110
9.628
9.110
9.410
43,397
+0.24(+2.62%)
Feb 04, 2022
8.800
9.170
8.636
9.170
19,002
+0.39(+4.44%)
Feb 03, 2022
9.080
8.650
8.780
29,022
-0.31(-3.41%)
Feb 02, 2022
9.370
9.370
8.955
9.090
57,665
-0.16(-1.73%)
Feb 01, 2022
9.410
9.725
9.170
9.250
46,316
-0.12(-1.28%)
Jan 31, 2022
8.950
9.500
9.370
36,589
+0.32(+3.54%)
Jan 28, 2022
8.670
9.400
8.530
9.050
27,307
+0.30(+3.43%)
Jan 27, 2022
9.160
9.160
8.660
8.750
18,119
-0.44(-4.79%)
Jan 26, 2022
9.120
9.471
8.665
9.190
26,005
+0.15(+1.66%)
Jan 25, 2022
8.880
9.305
8.670
9.040
28,360
-0.07(-0.77%)
Jan 24, 2022
8.670
9.500
8.288
9.110
46,636
+0.44(+5.07%)
Jan 21, 2022
8.820
8.989
8.110
8.670
67,462
-0.31(-3.50%)
Jan 20, 2022
9.250
9.540
8.910
8.985
30,320
-0.24(-2.55%)
Jan 19, 2022
9.640
9.640
9.050
9.220
34,994
-0.08(-0.86%)
Jan 18, 2022
9.800
9.815
9.150
9.300
25,105
-0.61(-6.16%)
Jan 14, 2022
9.910
0
+0.15(+1.54%)
Jan 13, 2022
9.940
10.06
9.670
9.760
13,643
-0.07(-0.71%)
Jan 12, 2022
10.28
10.28
9.790
9.830
11,888
-0.32(-3.15%)
Jan 11, 2022
9.920
10.16
9.740
10.15
27,850
+0.29(+2.94%)
Jan 10, 2022
10.00
10.00
9.440
9.860
34,996
-0.22(-2.18%)
Jan 07, 2022
10.22
10.26
9.920
10.08
38,631
-0.19(-1.85%)
Jan 06, 2022
10.29
10.50
10.03
10.27
28,721
+0.14(+1.38%)
Jan 05, 2022
10.07
11.00
10.07
10.13
92,410
-0.20(-1.94%)
Jan 04, 2022
9.775
10.35
9.775
10.33
34,925
+0.39(+3.92%)
Jan 03, 2022
9.500
10.07
9.495
9.940
52,679
+0.52(+5.52%)
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%)
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
.