Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Travelzoo (NQ: TZOO )

8.340 +0.020 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 10.80 11.20 10.80 10.95 29,879 +0.25(+2.34%)
Jun 29, 2017 10.75 10.95 10.51 10.70 48,321 +0.00(+0.00%)
Jun 28, 2017 10.75 10.98 10.30 10.70 30,774 +0.00(+0.00%)
Jun 27, 2017 10.70 10.85 10.60 10.70 20,318 +0.00(+0.00%)
Jun 26, 2017 10.70 10.93 10.65 10.70 38,731 +0.10(+0.94%)
Jun 23, 2017 10.67 10.67 10.50 10.60 23,050 +0.20(+1.92%)
Jun 22, 2017 10.20 10.86 10.20 10.40 39,851 +0.25(+2.46%)
Jun 21, 2017 9.700 10.28 9.700 10.15 27,331 +0.05(+0.50%)
Jun 20, 2017 9.850 10.20 9.800 10.10 18,449 +0.20(+2.02%)
Jun 19, 2017 10.15 10.22 9.850 9.900 50,089 -0.10(-1.00%)
Jun 16, 2017 9.950 10.15 9.800 10.00 74,931 +0.00(+0.00%)
Jun 15, 2017 10.00 10.38 9.900 10.00 109,285 +0.05(+0.50%)
Jun 14, 2017 10.70 10.85 9.850 9.950 88,065 -0.80(-7.44%)
Jun 13, 2017 10.80 10.93 10.65 10.75 16,188 +0.00(+0.00%)
Jun 12, 2017 10.40 10.85 10.35 10.75 24,405 +0.25(+2.38%)
Jun 09, 2017 10.50 10.80 10.45 10.50 21,919 -0.05(-0.47%)
Jun 08, 2017 10.50 10.75 10.30 10.55 31,175 +0.25(+2.43%)
Jun 07, 2017 10.45 10.45 10.15 10.30 14,541 -0.10(-0.96%)
Jun 06, 2017 10.05 10.60 10.05 10.40 30,205 +0.25(+2.46%)
Jun 05, 2017 10.25 10.30 10.10 10.15 27,398 -0.10(-0.98%)
Jun 02, 2017 10.25 10.35 10.20 10.25 22,230 -0.10(-0.97%)
Jun 01, 2017 10.35 10.99 10.25 10.35 38,647 +0.00(+0.00%)
May 31, 2017 10.05 10.55 10.05 10.35 26,029 +0.35(+3.50%)
May 30, 2017 10.90 10.90 10.00 10.00 69,678 -0.75(-6.98%)
May 26, 2017 10.40 11.25 10.40 10.75 95,142 +0.30(+2.87%)
May 25, 2017 11.00 11.10 10.30 10.45 84,618 -0.50(-4.57%)
May 24, 2017 10.40 11.21 10.15 10.95 90,308 +0.60(+5.80%)
May 23, 2017 10.35 10.50 10.25 10.35 61,965 +0.15(+1.47%)
May 22, 2017 10.15 10.35 10.00 10.20 23,760 +0.10(+0.99%)
May 19, 2017 9.800 10.25 9.800 10.10 38,720 +0.35(+3.59%)
May 18, 2017 9.750 10.00 9.550 9.750 42,021 +0.00(+0.00%)
May 17, 2017 10.00 10.15 9.700 9.750 29,631 -0.30(-2.99%)
May 16, 2017 10.20 10.30 10.05 10.05 41,442 -0.10(-0.99%)
May 15, 2017 10.05 10.40 9.976 10.15 57,920 +0.25(+2.53%)
May 12, 2017 9.900 10.00 9.700 9.900 22,801 +0.05(+0.51%)
May 11, 2017 9.400 9.850 9.350 9.850 26,446 +0.40(+4.23%)
May 10, 2017 9.500 9.600 9.300 9.450 14,314 +0.05(+0.53%)
May 09, 2017 9.364 9.600 9.364 9.400 17,715 +0.05(+0.53%)
May 08, 2017 9.550 9.700 9.300 9.350 22,256 -0.25(-2.60%)
May 05, 2017 9.600 9.975 9.400 9.600 30,682 +0.05(+0.52%)
May 04, 2017 9.550 9.681 9.300 9.550 32,857 +0.05(+0.53%)
May 03, 2017 9.336 9.800 9.300 9.500 27,355 +0.25(+2.70%)
May 02, 2017 8.800 9.300 8.800 9.250 70,765 +0.35(+3.93%)
May 01, 2017 9.300 9.300 8.600 8.900 119,978 -0.30(-3.26%)
Apr 28, 2017 9.250 9.250 9.150 9.200 16,430 -0.10(-1.08%)
Apr 27, 2017 9.150 9.500 9.100 9.300 39,174 +0.05(+0.54%)
Apr 26, 2017 9.600 9.650 9.250 9.250 40,109 -0.40(-4.15%)
Apr 25, 2017 9.700 9.800 9.550 9.650 23,425 -0.05(-0.52%)
Apr 24, 2017 9.800 9.825 9.700 9.700 15,048 +0.00(+0.00%)
Apr 21, 2017 9.500 9.750 9.350 9.700 21,450 +0.25(+2.65%)
Apr 20, 2017 9.750 9.800 9.350 9.450 24,028 -0.25(-2.58%)
Apr 19, 2017 9.650 9.750 9.650 9.700 23,591 +0.00(+0.00%)
Apr 18, 2017 9.550 9.782 9.550 9.700 15,637 +0.05(+0.52%)
Apr 17, 2017 9.800 9.800 9.550 9.650 12,896 -0.05(-0.52%)
Apr 13, 2017 9.550 9.850 9.550 9.700 18,334 -0.05(-0.51%)
Apr 12, 2017 9.793 9.850 9.651 9.750 20,653 -0.10(-1.02%)
Apr 11, 2017 9.650 9.975 9.650 9.850 31,008 +0.25(+2.60%)
Apr 10, 2017 9.450 9.800 9.450 9.600 30,767 +0.20(+2.13%)
Apr 07, 2017 9.550 9.700 9.400 9.400 16,872 -0.15(-1.57%)
Apr 06, 2017 9.350 9.550 9.275 9.550 13,241 +0.25(+2.68%)
Apr 05, 2017 9.700 9.750 9.301 9.301 22,696 -0.30(-3.11%)
Apr 04, 2017 9.800 9.986 9.550 9.600 27,621 -0.15(-1.54%)
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.