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 (%)
May 31, 2022
7.040
7.224
6.730
6.790
45,618
-0.44(-6.09%)
May 27, 2022
6.970
7.440
6.970
7.230
171,931
+0.36(+5.24%)
May 26, 2022
6.660
6.990
6.660
6.870
31,891
+0.22(+3.31%)
May 25, 2022
6.230
6.750
6.130
6.650
50,329
+0.47(+7.61%)
May 24, 2022
6.350
6.390
5.850
6.180
86,883
-0.14(-2.22%)
May 23, 2022
6.980
6.980
6.320
6.320
174,205
-0.58(-8.41%)
May 20, 2022
7.100
7.100
6.770
6.900
36,429
-0.16(-2.27%)
May 19, 2022
6.790
7.563
6.770
7.060
53,764
+0.10(+1.44%)
May 18, 2022
7.310
7.550
6.730
6.960
97,060
-0.40(-5.43%)
May 17, 2022
7.750
7.750
7.190
7.360
87,770
-0.10(-1.34%)
May 16, 2022
7.310
8.280
7.160
7.460
283,160
+0.22(+3.04%)
May 13, 2022
6.830
7.400
6.823
7.240
116,113
+0.64(+9.70%)
May 12, 2022
6.400
6.750
6.260
6.600
107,533
+0.12(+1.85%)
May 11, 2022
6.720
6.920
6.290
6.480
131,950
-0.22(-3.28%)
May 10, 2022
6.610
6.785
6.070
6.700
186,714
+0.43(+6.86%)
May 09, 2022
6.710
6.850
6.060
6.270
197,483
-0.53(-7.79%)
May 06, 2022
7.430
7.460
6.610
6.800
206,862
-0.63(-8.48%)
May 05, 2022
7.730
7.840
7.169
7.430
159,416
-0.34(-4.38%)
May 04, 2022
7.960
8.100
7.140
7.770
284,228
-0.27(-3.36%)
May 03, 2022
7.510
8.300
7.130
8.040
701,021
+0.54(+7.20%)
May 02, 2022
6.820
7.590
6.803
7.500
147,653
+0.60(+8.70%)
Apr 29, 2022
6.800
7.100
6.800
6.900
55,386
+0.09(+1.32%)
Apr 28, 2022
6.830
7.070
6.510
6.810
150,934
-0.01(-0.15%)
Apr 27, 2022
7.020
7.064
6.560
6.820
171,676
-0.36(-5.01%)
Apr 26, 2022
7.230
7.390
6.620
7.180
492,675
+0.89(+14.15%)
Apr 25, 2022
5.760
6.550
5.760
6.290
92,604
+0.41(+6.97%)
Apr 22, 2022
5.900
5.965
5.670
5.880
64,988
-0.03(-0.51%)
Apr 21, 2022
6.250
6.337
5.790
5.910
72,433
-0.12(-1.99%)
Apr 20, 2022
6.290
6.350
5.940
6.030
59,935
-0.16(-2.58%)
Apr 19, 2022
5.860
6.240
5.850
6.190
30,579
+0.27(+4.56%)
Apr 18, 2022
6.020
6.180
5.850
5.920
20,310
-0.02(-0.34%)
Apr 14, 2022
5.890
6.050
5.850
5.940
32,083
-0.05(-0.83%)
Apr 13, 2022
5.740
6.030
5.740
5.990
51,773
+0.28(+4.90%)
Apr 12, 2022
6.080
6.180
5.680
5.710
51,218
-0.30(-4.99%)
Apr 11, 2022
5.920
6.110
5.800
6.010
69,871
-0.07(-1.15%)
Apr 08, 2022
6.180
6.320
5.920
6.080
66,901
-0.11(-1.78%)
Apr 07, 2022
6.140
6.290
5.890
6.190
71,182
+0.03(+0.49%)
Apr 06, 2022
6.350
6.600
6.110
6.160
124,608
-0.35(-5.38%)
Apr 05, 2022
6.560
6.700
6.330
6.510
156,384
-0.08(-1.21%)
Apr 04, 2022
6.610
7.210
6.380
6.590
124,147
-0.01(-0.15%)
Apr 01, 2022
6.600
6.710
6.390
6.600
69,672
+0.04(+0.61%)
Mar 31, 2022
6.350
6.618
6.350
6.560
20,944
+0.24(+3.80%)
Mar 30, 2022
6.560
6.583
6.260
6.320
36,383
-0.25(-3.81%)
Mar 29, 2022
6.350
6.690
6.230
6.570
65,576
+0.39(+6.31%)
Mar 28, 2022
6.570
6.600
6.050
6.180
77,681
-0.42(-6.36%)
Mar 25, 2022
6.080
6.710
6.040
6.600
100,019
+0.55(+9.09%)
Mar 24, 2022
6.200
6.268
6.000
6.050
149,395
-0.09(-1.47%)
Mar 23, 2022
6.260
6.270
6.020
6.140
84,241
-0.11(-1.76%)
Mar 22, 2022
6.100
6.415
6.040
6.250
69,655
+0.18(+2.97%)
Mar 21, 2022
6.600
6.785
6.000
6.070
99,007
-0.53(-8.03%)
Mar 18, 2022
6.380
6.870
6.330
6.600
124,959
+0.01(+0.15%)
Mar 17, 2022
5.570
6.750
5.570
6.590
210,765
+1.08(+19.60%)
Mar 16, 2022
5.450
5.970
5.200
5.510
229,700
+0.21(+3.96%)
Mar 15, 2022
5.400
5.790
5.210
5.300
145,027
-0.21(-3.81%)
Mar 14, 2022
6.120
6.140
5.500
5.510
106,680
-0.49(-8.17%)
Mar 11, 2022
6.920
6.920
6.000
6.000
185,610
-0.77(-11.37%)
Mar 10, 2022
7.000
7.070
6.630
6.770
137,064
-0.33(-4.65%)
Mar 09, 2022
7.310
7.605
7.050
7.100
75,995
-0.14(-1.93%)
Mar 08, 2022
7.210
7.597
7.030
7.240
70,573
+0.03(+0.42%)
Mar 07, 2022
7.860
7.860
7.000
7.210
118,848
-0.28(-3.74%)
Mar 04, 2022
8.010
8.020
7.357
7.490
107,297
-0.65(-7.99%)
Mar 03, 2022
9.490
9.525
8.110
8.140
123,059
-1.60(-16.43%)
Mar 02, 2022
9.550
10.06
9.440
9.740
28,205
+0.17(+1.78%)
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
.