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 (%)
Aug 31, 2022
6.010
6.020
5.800
5.830
35,205
-0.17(-2.83%)
Aug 30, 2022
5.957
6.020
5.825
6.000
61,861
+0.08(+1.35%)
Aug 29, 2022
5.920
6.080
5.920
5.920
44,317
-0.13(-2.15%)
Aug 26, 2022
6.030
6.100
5.880
6.050
138,733
+0.00(+0.00%)
Aug 25, 2022
6.040
6.120
6.030
6.050
17,163
+0.02(+0.33%)
Aug 24, 2022
6.010
6.170
6.010
6.030
21,406
-0.04(-0.66%)
Aug 23, 2022
6.030
6.164
5.900
6.070
62,215
+0.03(+0.50%)
Aug 22, 2022
6.060
6.070
6.010
6.040
28,588
-0.06(-0.98%)
Aug 19, 2022
6.050
6.100
5.840
6.100
94,049
+0.01(+0.16%)
Aug 18, 2022
6.220
6.270
6.030
6.090
83,237
-0.22(-3.49%)
Aug 17, 2022
6.090
6.330
6.000
6.310
138,622
+0.10(+1.61%)
Aug 16, 2022
6.040
6.240
6.010
6.210
72,301
+0.15(+2.48%)
Aug 15, 2022
6.290
6.290
5.970
6.060
78,537
-0.19(-3.04%)
Aug 12, 2022
6.470
6.480
6.150
6.250
151,830
-0.10(-1.57%)
Aug 11, 2022
6.010
6.440
5.800
6.350
215,510
+0.51(+8.73%)
Aug 10, 2022
5.760
6.080
5.760
5.840
105,758
+0.09(+1.57%)
Aug 09, 2022
5.920
6.171
5.720
5.750
138,075
-0.17(-2.87%)
Aug 08, 2022
6.070
6.340
5.890
5.920
79,619
+0.06(+1.02%)
Aug 05, 2022
5.700
5.990
5.670
5.860
108,516
+0.12(+2.09%)
Aug 04, 2022
5.550
5.760
5.550
5.740
120,482
+0.19(+3.42%)
Aug 03, 2022
5.350
5.870
5.350
5.550
178,087
+0.15(+2.78%)
Aug 02, 2022
5.200
5.440
5.160
5.400
93,311
+0.23(+4.45%)
Aug 01, 2022
5.600
5.800
5.150
5.170
254,821
+0.08(+1.57%)
Jul 29, 2022
5.440
5.650
5.050
5.090
197,083
-0.35(-6.43%)
Jul 28, 2022
5.820
5.901
5.360
5.440
259,754
-0.45(-7.64%)
Jul 27, 2022
6.010
6.080
5.650
5.890
277,262
-0.68(-10.35%)
Jul 26, 2022
6.400
6.950
6.355
6.570
28,899
-0.01(-0.15%)
Jul 25, 2022
6.650
6.740
6.400
6.580
25,670
+0.06(+0.92%)
Jul 22, 2022
6.630
6.670
6.260
6.520
80,836
-0.12(-1.81%)
Jul 21, 2022
7.030
7.030
6.500
6.640
31,066
-0.16(-2.35%)
Jul 20, 2022
6.730
7.080
6.500
6.800
85,022
+0.16(+2.41%)
Jul 19, 2022
6.360
6.800
6.110
6.640
69,601
+0.38(+6.07%)
Jul 18, 2022
5.990
6.340
5.990
6.260
31,906
+0.29(+4.86%)
Jul 15, 2022
6.200
6.444
5.790
5.970
40,472
-0.13(-2.13%)
Jul 14, 2022
6.210
6.470
6.080
6.100
18,264
-0.25(-3.94%)
Jul 13, 2022
6.070
6.350
6.070
6.350
36,346
+0.25(+4.10%)
Jul 12, 2022
6.200
6.399
6.030
6.100
18,856
-0.10(-1.61%)
Jul 11, 2022
6.250
6.250
5.990
6.200
11,820
-0.13(-2.05%)
Jul 08, 2022
6.310
6.410
6.220
6.330
8,499
-0.02(-0.31%)
Jul 07, 2022
6.320
6.500
6.200
6.350
16,955
+0.07(+1.11%)
Jul 06, 2022
6.530
6.570
6.127
6.280
29,727
-0.19(-2.94%)
Jul 05, 2022
5.910
6.530
5.910
6.470
45,023
+0.35(+5.72%)
Jul 01, 2022
6.030
6.200
5.950
6.120
32,747
+0.06(+0.99%)
Jun 30, 2022
6.050
6.180
5.960
6.060
10,931
-0.10(-1.62%)
Jun 29, 2022
6.350
6.390
5.940
6.160
44,389
-0.18(-2.84%)
Jun 28, 2022
6.670
6.720
6.170
6.340
13,945
-0.23(-3.50%)
Jun 27, 2022
6.880
6.880
6.420
6.570
35,370
-0.21(-3.10%)
Jun 24, 2022
6.380
6.920
6.200
6.780
130,174
+0.40(+6.27%)
Jun 23, 2022
6.130
6.560
5.770
6.380
87,869
+0.62(+10.76%)
Jun 22, 2022
5.820
6.000
5.660
5.760
24,151
-0.14(-2.37%)
Jun 21, 2022
6.130
6.140
5.880
5.900
24,990
-0.09(-1.50%)
Jun 17, 2022
6.010
6.410
5.835
5.990
54,436
+0.08(+1.35%)
Jun 16, 2022
6.210
6.210
5.782
5.910
92,162
-0.35(-5.59%)
Jun 15, 2022
6.110
6.438
6.000
6.260
46,911
+0.25(+4.16%)
Jun 14, 2022
6.070
6.203
5.900
6.010
30,934
-0.05(-0.83%)
Jun 13, 2022
6.440
6.450
5.890
6.060
152,318
-0.59(-8.87%)
Jun 10, 2022
6.590
6.790
6.450
6.650
46,155
-0.03(-0.45%)
Jun 09, 2022
6.870
6.970
6.660
6.680
26,438
-0.28(-4.02%)
Jun 08, 2022
7.010
7.250
6.760
6.960
126,512
-0.12(-1.69%)
Jun 07, 2022
6.820
7.240
6.810
7.080
79,927
+0.22(+3.21%)
Jun 06, 2022
6.850
7.037
6.570
6.860
33,807
+0.06(+0.88%)
Jun 03, 2022
6.990
7.010
6.520
6.800
65,112
-0.18(-2.58%)
Jun 02, 2022
6.730
7.125
6.670
6.980
39,701
+0.20(+2.95%)
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
.