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

Travelzoo (NQ: TZOO )

8.270 +0.050 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 03, 2017 9.750 9.950 9.700 9.750 87,142 +0.10(+1.04%)
Mar 31, 2017 9.500 9.700 9.500 9.650 26,653 +0.15(+1.58%)
Mar 30, 2017 9.450 9.700 9.450 9.500 15,833 +0.05(+0.53%)
Mar 29, 2017 9.600 9.760 9.450 9.450 24,824 -0.10(-1.05%)
Mar 28, 2017 9.450 9.700 9.350 9.550 24,467 +0.10(+1.06%)
Mar 27, 2017 9.532 9.650 9.250 9.450 19,308 -0.10(-1.05%)
Mar 24, 2017 9.150 9.650 8.850 9.550 37,189 +0.30(+3.24%)
Mar 23, 2017 8.750 9.549 8.550 9.250 18,538 +0.00(+0.00%)
Mar 22, 2017 9.200 9.425 9.150 9.250 22,853 +0.05(+0.54%)
Mar 21, 2017 9.550 9.585 9.200 9.200 27,547 -0.35(-3.66%)
Mar 20, 2017 8.400 9.650 8.400 9.550 75,024 +1.20(+14.37%)
Mar 17, 2017 8.950 9.150 8.300 8.350 114,154 -0.55(-6.18%)
Mar 16, 2017 9.350 9.396 8.850 8.900 39,325 -0.30(-3.26%)
Mar 15, 2017 9.100 9.300 9.100 9.200 8,763 +0.10(+1.10%)
Mar 14, 2017 9.050 9.150 8.900 9.100 25,807 +0.15(+1.68%)
Mar 13, 2017 9.050 9.050 8.850 8.950 40,212 +0.00(+0.00%)
Mar 10, 2017 8.950 9.025 8.900 8.950 13,238 +0.10(+1.13%)
Mar 09, 2017 9.200 9.250 8.713 8.850 36,103 -0.25(-2.75%)
Mar 08, 2017 9.100 9.300 9.050 9.100 43,048 +0.00(+0.00%)
Mar 07, 2017 9.150 9.450 9.100 9.100 20,664 -0.03(-0.27%)
Mar 06, 2017 9.050 9.246 9.050 9.125 32,378 -0.07(-0.82%)
Mar 03, 2017 9.250 9.400 9.100 9.200 18,162 -0.05(-0.54%)
Mar 02, 2017 9.450 9.481 9.150 9.250 29,338 -0.25(-2.63%)
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.