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
)
7.810
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 26, 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 (%)
Jun 26, 2024
7.860
7.910
7.780
7.810
50,001
-0.03(-0.38%)
Jun 25, 2024
7.850
7.900
7.750
7.840
117,687
+0.02(+0.26%)
Jun 24, 2024
7.980
7.980
7.730
7.820
32,133
-0.16(-2.01%)
Jun 21, 2024
7.850
7.980
7.780
7.980
61,633
+0.17(+2.18%)
Jun 20, 2024
7.800
7.880
7.710
7.810
63,051
-0.01(-0.13%)
Jun 18, 2024
7.900
7.990
7.710
7.820
61,728
-0.06(-0.76%)
Jun 17, 2024
7.770
7.890
7.714
7.880
63,431
+0.12(+1.55%)
Jun 14, 2024
7.790
7.790
7.570
7.760
51,441
-0.09(-1.15%)
Jun 13, 2024
7.880
7.900
7.720
7.850
30,186
-0.02(-0.25%)
Jun 12, 2024
8.230
8.230
7.865
7.870
33,413
-0.13(-1.62%)
Jun 11, 2024
7.900
8.070
7.780
8.000
36,494
+0.11(+1.39%)
Jun 10, 2024
8.060
8.135
7.770
7.890
86,526
-0.24(-2.95%)
Jun 07, 2024
8.130
8.400
8.080
8.130
87,823
-0.03(-0.37%)
Jun 06, 2024
8.030
8.310
7.900
8.160
100,593
+0.11(+1.37%)
Jun 05, 2024
7.960
8.140
7.910
8.050
81,082
+0.18(+2.29%)
Jun 04, 2024
7.830
8.080
7.830
7.870
79,266
-0.02(-0.25%)
Jun 03, 2024
8.030
8.155
7.820
7.890
84,135
-0.01(-0.13%)
May 31, 2024
7.750
7.940
7.660
7.900
84,720
+0.20(+2.60%)
May 30, 2024
7.750
7.790
7.610
7.700
82,422
+0.01(+0.13%)
May 29, 2024
7.930
8.010
7.655
7.690
105,527
-0.30(-3.75%)
May 28, 2024
7.940
8.150
7.940
7.990
101,208
+0.10(+1.27%)
May 24, 2024
7.850
8.090
7.850
7.890
81,888
+0.09(+1.15%)
May 23, 2024
7.850
8.110
7.800
7.800
112,178
-0.05(-0.64%)
May 22, 2024
8.230
8.240
7.730
7.850
201,307
-0.49(-5.88%)
May 21, 2024
8.300
8.460
8.290
8.340
92,038
+0.02(+0.24%)
May 20, 2024
8.270
8.640
8.230
8.320
153,505
+0.05(+0.60%)
May 17, 2024
8.310
8.600
8.230
8.270
85,115
+0.05(+0.61%)
May 16, 2024
8.230
8.360
8.170
8.220
69,795
+0.05(+0.61%)
May 15, 2024
8.490
8.490
8.130
8.170
140,737
-0.27(-3.20%)
May 14, 2024
8.300
8.580
8.300
8.440
80,223
+0.18(+2.18%)
May 13, 2024
8.400
8.620
8.130
8.260
122,330
-0.16(-1.90%)
May 10, 2024
8.550
8.630
8.380
8.420
94,231
-0.13(-1.52%)
May 09, 2024
8.700
8.820
8.520
8.550
99,316
-0.15(-1.72%)
May 08, 2024
8.850
8.970
8.700
8.700
96,251
-0.12(-1.36%)
May 07, 2024
8.850
9.030
8.710
8.820
80,789
+0.01(+0.11%)
May 06, 2024
8.910
9.010
8.720
8.810
90,023
-0.08(-0.90%)
May 03, 2024
8.740
9.090
8.740
8.890
101,225
+0.21(+2.42%)
May 02, 2024
8.680
8.845
8.530
8.680
87,605
+0.18(+2.12%)
May 01, 2024
8.990
9.030
8.500
8.500
147,307
-0.41(-4.60%)
Apr 30, 2024
8.760
9.480
8.635
8.910
230,085
+0.55(+6.58%)
Apr 29, 2024
8.640
8.790
8.285
8.360
116,119
-0.22(-2.56%)
Apr 26, 2024
8.640
8.670
8.410
8.580
91,865
+0.08(+0.94%)
Apr 25, 2024
8.590
8.604
8.200
8.500
112,525
-0.08(-0.93%)
Apr 24, 2024
8.760
8.915
8.280
8.580
187,545
-0.75(-8.04%)
Apr 23, 2024
9.380
9.490
9.135
9.330
65,641
+0.06(+0.65%)
Apr 22, 2024
8.950
9.380
8.850
9.270
95,711
+0.36(+4.04%)
Apr 19, 2024
9.040
9.170
8.860
8.910
57,716
-0.12(-1.33%)
Apr 18, 2024
8.850
9.160
8.820
9.030
52,142
+0.19(+2.15%)
Apr 17, 2024
9.030
9.110
8.830
8.840
45,144
-0.08(-0.90%)
Apr 16, 2024
9.030
9.060
8.810
8.920
59,623
-0.13(-1.44%)
Apr 15, 2024
9.150
9.341
8.910
9.050
52,479
-0.11(-1.20%)
Apr 12, 2024
9.530
9.530
9.130
9.160
59,031
-0.40(-4.18%)
Apr 11, 2024
9.520
9.680
9.220
9.560
42,032
+0.03(+0.31%)
Apr 10, 2024
10.09
10.09
9.470
9.530
60,223
-0.63(-6.20%)
Apr 09, 2024
9.920
10.17
9.890
10.16
50,758
+0.34(+3.46%)
Apr 08, 2024
9.960
9.960
9.660
9.820
98,431
-0.13(-1.31%)
Apr 05, 2024
9.740
10.10
9.700
9.950
75,848
+0.11(+1.12%)
Apr 04, 2024
9.800
10.24
9.800
9.840
78,306
+0.03(+0.31%)
Apr 03, 2024
9.880
10.14
9.810
9.810
63,949
-0.17(-1.70%)
Apr 02, 2024
10.24
10.24
9.750
9.980
81,642
-0.35(-3.39%)
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
.