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
)
7.800
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 28, 2017
9.250
9.250
9.150
9.200
16,430
-0.10(-1.08%)
Apr 27, 2017
9.150
9.500
9.100
9.300
39,174
+0.05(+0.54%)
Apr 26, 2017
9.600
9.650
9.250
9.250
40,109
-0.40(-4.15%)
Apr 25, 2017
9.700
9.800
9.550
9.650
23,425
-0.05(-0.52%)
Apr 24, 2017
9.800
9.825
9.700
9.700
15,048
+0.00(+0.00%)
Apr 21, 2017
9.500
9.750
9.350
9.700
21,450
+0.25(+2.65%)
Apr 20, 2017
9.750
9.800
9.350
9.450
24,028
-0.25(-2.58%)
Apr 19, 2017
9.650
9.750
9.650
9.700
23,591
+0.00(+0.00%)
Apr 18, 2017
9.550
9.782
9.550
9.700
15,637
+0.05(+0.52%)
Apr 17, 2017
9.800
9.800
9.550
9.650
12,896
-0.05(-0.52%)
Apr 13, 2017
9.550
9.850
9.550
9.700
18,334
-0.05(-0.51%)
Apr 12, 2017
9.793
9.850
9.651
9.750
20,653
-0.10(-1.02%)
Apr 11, 2017
9.650
9.975
9.650
9.850
31,008
+0.25(+2.60%)
Apr 10, 2017
9.450
9.800
9.450
9.600
30,767
+0.20(+2.13%)
Apr 07, 2017
9.550
9.700
9.400
9.400
16,872
-0.15(-1.57%)
Apr 06, 2017
9.350
9.550
9.275
9.550
13,241
+0.25(+2.68%)
Apr 05, 2017
9.700
9.750
9.301
9.301
22,696
-0.30(-3.11%)
Apr 04, 2017
9.800
9.986
9.550
9.600
27,621
-0.15(-1.54%)
Apr 03, 2017
9.750
9.950
9.700
9.750
87,142
+0.10(+1.04%)
Mar 31, 2017
9.500
9.700
9.500
9.650
26,653
+0.15(+1.58%)
Mar 30, 2017
9.450
9.700
9.450
9.500
15,833
+0.05(+0.53%)
Mar 29, 2017
9.600
9.760
9.450
9.450
24,824
-0.10(-1.05%)
Mar 28, 2017
9.450
9.700
9.350
9.550
24,467
+0.10(+1.06%)
Mar 27, 2017
9.532
9.650
9.250
9.450
19,308
-0.10(-1.05%)
Mar 24, 2017
9.150
9.650
8.850
9.550
37,189
+0.30(+3.24%)
Mar 23, 2017
8.750
9.549
8.550
9.250
18,538
+0.00(+0.00%)
Mar 22, 2017
9.200
9.425
9.150
9.250
22,853
+0.05(+0.54%)
Mar 21, 2017
9.550
9.585
9.200
9.200
27,547
-0.35(-3.66%)
Mar 20, 2017
8.400
9.650
8.400
9.550
75,024
+1.20(+14.37%)
Mar 17, 2017
8.950
9.150
8.300
8.350
114,154
-0.55(-6.18%)
Mar 16, 2017
9.350
9.396
8.850
8.900
39,325
-0.30(-3.26%)
Mar 15, 2017
9.100
9.300
9.100
9.200
8,763
+0.10(+1.10%)
Mar 14, 2017
9.050
9.150
8.900
9.100
25,807
+0.15(+1.68%)
Mar 13, 2017
9.050
9.050
8.850
8.950
40,212
+0.00(+0.00%)
Mar 10, 2017
8.950
9.025
8.900
8.950
13,238
+0.10(+1.13%)
Mar 09, 2017
9.200
9.250
8.713
8.850
36,103
-0.25(-2.75%)
Mar 08, 2017
9.100
9.300
9.050
9.100
43,048
+0.00(+0.00%)
Mar 07, 2017
9.150
9.450
9.100
9.100
20,664
-0.03(-0.27%)
Mar 06, 2017
9.050
9.246
9.050
9.125
32,378
-0.07(-0.82%)
Mar 03, 2017
9.250
9.400
9.100
9.200
18,162
-0.05(-0.54%)
Mar 02, 2017
9.450
9.481
9.150
9.250
29,338
-0.25(-2.63%)
Mar 01, 2017
9.250
9.700
9.100
9.500
60,706
+0.45(+4.97%)
Feb 28, 2017
9.050
9.150
9.050
9.050
20,909
-0.15(-1.63%)
Feb 27, 2017
9.350
9.350
9.150
9.200
20,251
-0.20(-2.13%)
Feb 24, 2017
9.600
9.600
9.300
9.400
19,002
-0.25(-2.59%)
Feb 23, 2017
9.450
9.650
9.300
9.650
29,875
+0.30(+3.21%)
Feb 22, 2017
9.100
9.700
9.100
9.350
52,989
+0.20(+2.19%)
Feb 21, 2017
9.400
9.400
9.050
9.150
31,737
-0.25(-2.66%)
Feb 17, 2017
9.400
9.400
9.400
0
-0.05(-0.53%)
Feb 16, 2017
9.400
9.550
9.350
9.450
37,901
+0.20(+2.16%)
Feb 15, 2017
9.600
9.650
9.100
9.250
45,349
-0.35(-3.65%)
Feb 14, 2017
9.250
9.650
8.900
9.600
93,671
+0.30(+3.23%)
Feb 13, 2017
8.950
9.300
8.850
9.300
48,135
+0.50(+5.68%)
Feb 10, 2017
8.900
9.017
8.800
8.800
24,765
-0.10(-1.12%)
Feb 09, 2017
9.550
9.550
8.600
8.900
41,979
+0.30(+3.49%)
Feb 08, 2017
8.700
8.950
8.550
8.600
49,717
-0.20(-2.27%)
Feb 07, 2017
9.050
9.059
8.650
8.800
17,358
-0.25(-2.76%)
Feb 06, 2017
9.050
9.134
9.050
9.050
8,054
+0.00(+0.00%)
Feb 03, 2017
8.700
9.150
8.400
9.050
56,224
+0.45(+5.23%)
Feb 02, 2017
9.100
9.150
8.550
8.600
35,051
-0.50(-5.49%)
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
.