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 (%)
Mar 31, 2016
7.880
8.191
7.880
8.120
79,240
+0.31(+3.97%)
Mar 30, 2016
8.010
8.010
7.740
7.810
90,798
-0.11(-1.39%)
Mar 29, 2016
7.690
8.030
7.690
7.920
72,749
+0.23(+2.99%)
Mar 28, 2016
7.790
7.800
7.430
7.690
56,346
-0.10(-1.28%)
Mar 24, 2016
7.620
7.790
7.790
7.790
43,400
+0.09(+1.17%)
Mar 23, 2016
7.870
7.900
7.550
7.700
41,899
-0.20(-2.53%)
Mar 22, 2016
7.850
8.030
7.830
7.900
35,557
+0.01(+0.13%)
Mar 21, 2016
8.050
8.176
7.830
7.890
45,204
-0.23(-2.83%)
Mar 18, 2016
8.110
8.230
7.900
8.120
72,890
+0.04(+0.50%)
Mar 17, 2016
7.960
8.150
7.960
8.080
15,439
+0.13(+1.64%)
Mar 16, 2016
7.960
8.098
7.790
7.950
54,178
-0.03(-0.38%)
Mar 15, 2016
8.160
8.170
7.970
7.980
31,439
-0.18(-2.21%)
Mar 14, 2016
8.220
8.400
8.130
8.160
21,906
-0.07(-0.85%)
Mar 11, 2016
8.280
8.280
8.040
8.230
21,762
+0.08(+0.98%)
Mar 10, 2016
8.540
8.540
8.085
8.150
26,979
-0.31(-3.66%)
Mar 09, 2016
8.370
8.640
8.310
8.460
40,165
+0.10(+1.20%)
Mar 08, 2016
8.500
8.510
8.120
8.360
48,542
-0.19(-2.22%)
Mar 07, 2016
8.410
8.640
8.410
8.550
64,813
+0.13(+1.54%)
Mar 04, 2016
8.330
8.530
8.290
8.420
50,003
+0.07(+0.90%)
Mar 03, 2016
8.110
8.480
8.060
8.345
123,216
+0.26(+3.15%)
Mar 02, 2016
7.930
8.130
7.830
8.090
70,122
+0.14(+1.76%)
Mar 01, 2016
7.870
8.030
7.870
7.950
59,810
+0.10(+1.27%)
Feb 29, 2016
7.800
8.050
7.790
7.850
48,921
+0.05(+0.64%)
Feb 26, 2016
7.750
7.930
7.720
7.800
52,104
+0.10(+1.30%)
Feb 25, 2016
7.890
7.890
7.540
7.700
64,057
+0.02(+0.26%)
Feb 24, 2016
7.420
7.790
7.330
7.680
54,756
+0.19(+2.54%)
Feb 23, 2016
7.590
7.760
7.490
7.490
46,262
-0.11(-1.45%)
Feb 22, 2016
7.770
7.810
7.570
7.600
39,102
-0.02(-0.26%)
Feb 19, 2016
7.700
7.875
7.620
7.620
37,434
-0.11(-1.42%)
Feb 18, 2016
7.870
7.950
7.700
7.730
32,129
-0.15(-1.90%)
Feb 17, 2016
7.890
8.100
7.823
7.880
82,399
+0.16(+2.07%)
Feb 16, 2016
7.500
7.890
7.380
7.720
56,275
+0.33(+4.47%)
Feb 12, 2016
7.050
7.390
7.390
7.390
59,700
+0.21(+2.92%)
Feb 11, 2016
7.190
7.280
6.630
7.180
66,839
+0.34(+4.97%)
Feb 10, 2016
6.790
6.920
6.640
6.840
61,736
+0.13(+1.94%)
Feb 09, 2016
6.890
7.050
6.690
6.710
83,611
-0.27(-3.87%)
Feb 08, 2016
6.940
7.070
6.940
6.980
46,626
-0.07(-0.99%)
Feb 05, 2016
7.210
7.310
6.880
7.050
64,893
-0.17(-2.35%)
Feb 04, 2016
7.090
7.522
7.060
7.220
58,403
+0.23(+3.29%)
Feb 03, 2016
7.640
7.640
6.880
6.990
76,069
-0.58(-7.66%)
Feb 02, 2016
7.780
7.870
7.410
7.570
26,859
-0.33(-4.18%)
Feb 01, 2016
8.130
8.130
7.890
7.900
41,079
-0.21(-2.59%)
Jan 29, 2016
7.870
8.130
7.470
8.110
41,014
+0.29(+3.71%)
Jan 28, 2016
7.700
7.930
7.650
7.820
27,887
+0.33(+4.41%)
Jan 27, 2016
7.780
7.880
7.470
7.490
31,617
-0.39(-4.95%)
Jan 26, 2016
7.470
7.970
7.430
7.880
41,827
+0.16(+2.07%)
Jan 25, 2016
7.640
7.820
7.290
7.720
32,624
-0.02(-0.26%)
Jan 22, 2016
7.540
7.930
7.530
7.740
33,998
+0.21(+2.79%)
Jan 21, 2016
6.770
7.660
6.770
7.530
56,636
+0.17(+2.31%)
Jan 20, 2016
7.250
7.520
6.860
7.360
142,700
+0.06(+0.82%)
Jan 19, 2016
7.590
7.590
7.195
7.300
73,445
-0.21(-2.80%)
Jan 15, 2016
7.280
7.510
7.510
7.510
70,300
-0.03(-0.40%)
Jan 14, 2016
7.540
7.710
7.320
7.540
58,209
+0.04(+0.53%)
Jan 13, 2016
7.810
7.830
7.450
7.500
66,224
-0.31(-3.97%)
Jan 12, 2016
7.750
7.840
7.620
7.810
93,955
+0.10(+1.30%)
Jan 11, 2016
7.740
7.795
7.530
7.710
69,538
-0.02(-0.26%)
Jan 08, 2016
7.850
8.060
7.680
7.730
69,317
-0.11(-1.40%)
Jan 07, 2016
8.040
8.120
7.800
7.840
100,834
-0.38(-4.62%)
Jan 06, 2016
8.140
8.360
8.140
8.220
58,744
-0.11(-1.32%)
Jan 05, 2016
8.280
8.410
8.165
8.330
54,378
+0.07(+0.85%)
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
.