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 08, 2023
7.530
7.880
7.350
7.650
363,581
+0.03(+0.39%)
May 05, 2023
7.520
7.800
7.510
7.620
222,393
+0.14(+1.87%)
May 04, 2023
7.740
7.990
7.410
7.480
186,949
-0.31(-3.98%)
May 03, 2023
8.230
8.340
7.730
7.790
179,367
-0.42(-5.12%)
May 02, 2023
8.000
8.470
7.850
8.210
304,767
+0.19(+2.37%)
May 01, 2023
7.490
8.270
7.460
8.020
346,917
+0.57(+7.65%)
Apr 28, 2023
7.200
7.600
7.050
7.450
340,749
+0.47(+6.73%)
Apr 27, 2023
7.000
7.000
6.440
6.980
365,335
+0.75(+12.04%)
Apr 26, 2023
6.350
6.550
6.210
6.230
111,342
-0.12(-1.89%)
Apr 25, 2023
6.270
6.480
6.100
6.350
104,934
+0.08(+1.28%)
Apr 24, 2023
5.810
6.350
5.810
6.270
167,567
+0.46(+7.92%)
Apr 21, 2023
5.710
5.950
5.660
5.810
80,272
+0.02(+0.35%)
Apr 20, 2023
5.850
5.990
5.770
5.790
98,804
-0.06(-1.03%)
Apr 19, 2023
5.960
6.000
5.804
5.850
120,253
-0.08(-1.35%)
Apr 18, 2023
5.960
6.090
5.790
5.930
169,950
-0.03(-0.50%)
Apr 17, 2023
6.000
6.070
5.820
5.960
209,184
-0.04(-0.67%)
Apr 14, 2023
6.030
6.162
5.800
6.000
91,522
+0.03(+0.50%)
Apr 13, 2023
5.760
6.080
5.760
5.970
107,147
+0.23(+4.01%)
Apr 12, 2023
5.880
6.140
5.700
5.740
88,135
-0.13(-2.21%)
Apr 11, 2023
5.810
6.190
5.790
5.870
108,132
-0.13(-2.17%)
Apr 10, 2023
5.800
6.500
5.800
6.000
272,162
+0.36(+6.38%)
Apr 06, 2023
6.150
6.150
5.600
5.640
112,231
-0.82(-12.69%)
Apr 05, 2023
6.560
6.660
6.440
6.460
47,948
-0.10(-1.52%)
Apr 04, 2023
6.420
6.660
6.398
6.560
95,356
+0.14(+2.18%)
Apr 03, 2023
6.190
6.420
6.010
6.420
120,787
+0.38(+6.29%)
Mar 31, 2023
5.590
6.090
5.575
6.040
122,905
+0.52(+9.42%)
Mar 30, 2023
5.430
5.550
5.330
5.520
52,169
+0.21(+3.95%)
Mar 29, 2023
5.350
5.500
5.275
5.310
80,711
+0.07(+1.34%)
Mar 28, 2023
5.190
5.290
5.190
5.240
40,724
+0.09(+1.75%)
Mar 27, 2023
5.230
5.270
5.143
5.150
33,409
-0.02(-0.39%)
Mar 24, 2023
5.190
5.200
5.135
5.170
15,149
-0.01(-0.29%)
Mar 23, 2023
5.430
5.430
5.140
5.185
39,683
-0.08(-1.61%)
Mar 22, 2023
5.370
5.800
5.225
5.270
262,711
+0.69(+15.07%)
Mar 21, 2023
4.550
4.770
4.550
4.580
48,944
+0.07(+1.55%)
Mar 20, 2023
4.800
4.800
4.510
4.510
6,481
-0.02(-0.44%)
Mar 17, 2023
4.690
4.800
4.520
4.530
28,853
-0.12(-2.58%)
Mar 16, 2023
4.750
4.870
4.641
4.650
20,131
-0.15(-3.12%)
Mar 15, 2023
4.750
5.000
4.750
4.800
11,407
+0.03(+0.63%)
Mar 14, 2023
5.090
5.090
4.760
4.770
11,277
-0.12(-2.45%)
Mar 13, 2023
4.800
5.040
4.800
4.890
11,244
-0.02(-0.41%)
Mar 10, 2023
4.880
5.060
4.820
4.910
18,841
-0.04(-0.81%)
Mar 09, 2023
5.010
5.040
4.950
4.950
4,272
-0.01(-0.20%)
Mar 08, 2023
4.950
5.060
4.930
4.960
4,485
-0.10(-1.98%)
Mar 07, 2023
5.090
5.180
4.920
5.060
12,013
-0.09(-1.75%)
Mar 06, 2023
5.200
5.250
5.090
5.150
7,915
-0.03(-0.58%)
Mar 03, 2023
5.120
5.250
5.116
5.180
13,731
-0.07(-1.33%)
Mar 02, 2023
4.970
5.250
4.930
5.250
9,242
+0.21(+4.17%)
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
.