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 (%)
Jul 31, 2023
7.580
8.370
7.550
8.240
271,687
+0.88(+11.96%)
Jul 28, 2023
7.000
7.480
7.000
7.360
167,492
+0.40(+5.75%)
Jul 27, 2023
8.250
8.250
6.900
6.960
300,438
-1.04(-13.00%)
Jul 26, 2023
7.870
8.060
7.695
8.000
123,109
+0.19(+2.43%)
Jul 25, 2023
8.040
8.060
7.750
7.810
71,330
-0.14(-1.76%)
Jul 24, 2023
7.740
8.090
7.660
7.950
82,105
+0.15(+1.92%)
Jul 21, 2023
8.090
8.191
7.730
7.800
71,849
-0.35(-4.29%)
Jul 20, 2023
8.280
8.430
8.100
8.150
72,524
-0.13(-1.57%)
Jul 19, 2023
8.480
8.750
8.150
8.280
182,561
-0.22(-2.59%)
Jul 18, 2023
8.900
8.935
8.410
8.500
76,782
-0.33(-3.74%)
Jul 17, 2023
8.550
8.950
8.505
8.830
69,247
+0.28(+3.27%)
Jul 14, 2023
8.470
8.700
8.350
8.550
67,973
+0.05(+0.59%)
Jul 13, 2023
8.500
8.720
8.100
8.500
81,928
-0.02(-0.23%)
Jul 12, 2023
8.690
8.940
8.500
8.520
43,784
-0.16(-1.84%)
Jul 11, 2023
8.690
8.923
8.560
8.680
43,319
-0.05(-0.57%)
Jul 10, 2023
8.500
8.800
8.500
8.730
49,453
+0.01(+0.11%)
Jul 07, 2023
8.680
8.870
8.425
8.720
55,864
+0.13(+1.51%)
Jul 06, 2023
8.010
8.740
8.000
8.590
109,796
+0.46(+5.66%)
Jul 05, 2023
8.580
8.580
8.010
8.130
126,259
-0.45(-5.24%)
Jul 03, 2023
7.970
8.630
7.900
8.580
72,878
+0.69(+8.75%)
Jun 30, 2023
8.180
8.315
7.800
7.890
129,899
-0.25(-3.07%)
Jun 29, 2023
8.650
8.733
8.058
8.140
124,611
-0.48(-5.57%)
Jun 28, 2023
8.900
9.090
8.590
8.620
104,914
-0.24(-2.71%)
Jun 27, 2023
8.720
8.990
8.600
8.860
133,762
+0.18(+2.07%)
Jun 26, 2023
8.900
9.069
8.540
8.680
90,881
-0.35(-3.88%)
Jun 23, 2023
9.020
9.200
8.930
9.030
54,501
-0.15(-1.63%)
Jun 22, 2023
8.860
9.340
8.820
9.180
78,749
+0.23(+2.57%)
Jun 21, 2023
9.200
9.567
8.870
8.950
95,270
-0.33(-3.56%)
Jun 20, 2023
9.140
9.610
8.975
9.280
150,876
-0.01(-0.11%)
Jun 16, 2023
9.690
9.750
9.230
9.290
115,899
-0.28(-2.93%)
Jun 15, 2023
9.480
9.740
9.350
9.570
61,616
+0.09(+0.95%)
Jun 14, 2023
9.580
9.628
8.830
9.480
164,016
-0.17(-1.76%)
Jun 13, 2023
10.00
10.17
9.500
9.650
130,034
-0.29(-2.92%)
Jun 12, 2023
9.650
10.20
9.590
9.940
128,798
+0.40(+4.19%)
Jun 09, 2023
9.900
10.20
9.470
9.540
158,839
-0.43(-4.31%)
Jun 08, 2023
10.11
10.36
9.940
9.970
84,332
-0.06(-0.60%)
Jun 07, 2023
10.67
10.86
9.932
10.03
191,065
-0.39(-3.74%)
Jun 06, 2023
9.940
10.60
9.940
10.42
151,292
+0.52(+5.25%)
Jun 05, 2023
9.380
10.34
9.380
9.900
220,781
+0.52(+5.54%)
Jun 02, 2023
9.600
9.700
9.230
9.380
80,896
-0.29(-3.00%)
Jun 01, 2023
8.840
9.750
8.820
9.670
184,031
+0.80(+9.02%)
May 31, 2023
9.020
9.021
8.705
8.870
70,891
-0.26(-2.85%)
May 30, 2023
8.820
9.160
8.670
9.130
139,665
+0.31(+3.51%)
May 26, 2023
8.390
8.980
8.300
8.820
100,959
+0.46(+5.50%)
May 25, 2023
8.140
8.470
7.710
8.360
135,271
+0.19(+2.33%)
May 24, 2023
8.770
8.770
8.100
8.170
119,775
-0.70(-7.89%)
May 23, 2023
8.740
9.050
8.630
8.870
97,415
+0.16(+1.84%)
May 22, 2023
8.760
9.030
8.590
8.710
83,002
-0.04(-0.46%)
May 19, 2023
9.190
9.200
8.670
8.750
107,063
-0.28(-3.10%)
May 18, 2023
8.790
9.060
8.650
9.030
158,528
+0.24(+2.73%)
May 17, 2023
8.870
9.051
8.780
8.790
114,891
-0.08(-0.90%)
May 16, 2023
8.630
9.350
8.380
8.870
218,295
+0.21(+2.42%)
May 15, 2023
8.890
9.000
8.540
8.660
249,620
-0.34(-3.78%)
May 12, 2023
9.000
9.590
8.900
9.000
255,584
-0.02(-0.22%)
May 11, 2023
8.230
9.140
8.230
9.020
285,715
+0.79(+9.60%)
May 10, 2023
8.090
8.410
7.990
8.230
136,286
+0.13(+1.60%)
May 09, 2023
7.600
8.220
7.540
8.100
272,629
+0.45(+5.88%)
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%)
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
.