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

Techtarget Inc (NQ: TTGT )

30.40 +0.03 (+0.10%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 10.48 10.23 10.37 25,579 -0.11(-1.05%)
Jun 29, 2017 10.46 10.58 10.28 10.48 31,782 +0.03(+0.29%)
Jun 28, 2017 10.41 10.49 10.27 10.45 18,237 +0.10(+0.97%)
Jun 27, 2017 10.37 10.45 10.26 10.35 24,625 -0.03(-0.29%)
Jun 26, 2017 10.16 10.59 10.07 10.38 62,839 +0.21(+2.06%)
Jun 23, 2017 10.09 10.34 10.00 10.17 318,296 +0.12(+1.19%)
Jun 22, 2017 9.900 10.28 9.825 10.05 38,072 +0.11(+1.11%)
Jun 21, 2017 9.980 10.09 9.835 9.940 31,310 -0.05(-0.50%)
Jun 20, 2017 10.09 10.21 9.950 9.990 37,828 -0.12(-1.19%)
Jun 19, 2017 10.09 10.25 10.02 10.11 45,299 +0.04(+0.40%)
Jun 16, 2017 9.740 10.09 9.740 10.07 68,172 +0.17(+1.72%)
Jun 15, 2017 9.820 9.920 9.620 9.900 24,852 +0.01(+0.10%)
Jun 14, 2017 9.840 9.910 9.790 9.890 35,131 +0.05(+0.51%)
Jun 13, 2017 9.853 9.950 9.760 9.840 38,352 +0.03(+0.31%)
Jun 12, 2017 9.830 9.920 9.700 9.810 28,204 -0.01(-0.10%)
Jun 09, 2017 9.720 9.970 9.610 9.820 62,752 +0.14(+1.45%)
Jun 08, 2017 9.480 9.820 9.390 9.680 45,732 +0.20(+2.11%)
Jun 07, 2017 9.370 9.700 9.370 9.480 32,315 +0.11(+1.17%)
Jun 06, 2017 9.150 9.450 9.150 9.370 36,043 +0.22(+2.40%)
Jun 05, 2017 9.260 9.410 9.120 9.150 35,136 -0.08(-0.87%)
Jun 02, 2017 9.320 9.490 9.180 9.230 111,171 -0.04(-0.43%)
Jun 01, 2017 9.140 9.340 9.020 9.270 59,995 +0.17(+1.87%)
May 31, 2017 9.060 9.280 8.880 9.100 52,500 +0.03(+0.33%)
May 30, 2017 9.150 9.150 9.000 9.070 20,964 -0.02(-0.22%)
May 26, 2017 9.370 9.370 9.070 9.090 14,641 -0.28(-2.99%)
May 25, 2017 9.300 9.600 9.190 9.370 42,283 +0.08(+0.86%)
May 24, 2017 9.150 9.410 9.150 9.290 8,501 +0.12(+1.31%)
May 23, 2017 9.510 9.510 9.030 9.170 13,797 +0.00(+0.00%)
May 22, 2017 9.086 9.260 9.009 9.170 32,053 +0.14(+1.55%)
May 19, 2017 9.000 9.100 8.950 9.030 45,477 +0.00(+0.00%)
May 18, 2017 9.030 9.100 9.010 9.030 24,277 -0.02(-0.22%)
May 17, 2017 9.020 9.150 9.020 9.050 42,000 -0.05(-0.55%)
May 16, 2017 9.020 9.120 9.020 9.100 12,748 +0.08(+0.89%)
May 15, 2017 9.120 9.192 9.010 9.020 37,991 -0.06(-0.66%)
May 12, 2017 9.300 9.300 9.060 9.080 29,885 -0.17(-1.84%)
May 11, 2017 9.940 9.940 8.750 9.250 58,400 +0.24(+2.66%)
May 10, 2017 9.050 9.130 8.970 9.010 32,497 -0.02(-0.22%)
May 09, 2017 9.070 9.170 8.980 9.030 23,713 -0.03(-0.33%)
May 08, 2017 9.100 9.160 8.950 9.060 88,267 -0.02(-0.22%)
May 05, 2017 9.080 9.155 9.000 9.080 22,697 -0.01(-0.11%)
May 04, 2017 9.140 9.140 8.900 9.090 20,522 -0.03(-0.33%)
May 03, 2017 9.260 9.300 9.030 9.120 44,117 -0.11(-1.19%)
May 02, 2017 9.280 9.370 9.200 9.230 33,839 -0.02(-0.22%)
May 01, 2017 9.280 9.323 9.185 9.250 26,053 +0.00(+0.00%)
Apr 28, 2017 9.490 9.589 9.220 9.250 35,868 -0.23(-2.43%)
Apr 27, 2017 9.450 9.600 9.340 9.480 25,512 +0.06(+0.64%)
Apr 26, 2017 9.360 9.628 9.320 9.420 41,738 +0.06(+0.64%)
Apr 25, 2017 9.460 9.540 9.300 9.360 23,439 -0.05(-0.53%)
Apr 24, 2017 9.320 9.650 9.290 9.410 19,467 +0.16(+1.73%)
Apr 21, 2017 9.210 9.350 9.170 9.250 31,736 +0.01(+0.11%)
Apr 20, 2017 9.200 9.360 9.170 9.240 18,500 +0.12(+1.32%)
Apr 19, 2017 9.350 9.480 9.070 9.120 27,152 -0.24(-2.56%)
Apr 18, 2017 9.230 9.400 8.980 9.360 35,143 +0.06(+0.65%)
Apr 17, 2017 9.000 9.310 9.000 9.300 22,264 +0.29(+3.22%)
Apr 13, 2017 9.000 9.200 8.890 9.010 29,711 +0.00(+0.00%)
Apr 12, 2017 9.020 9.100 9.000 9.010 12,017 -0.05(-0.55%)
Apr 11, 2017 9.040 9.153 9.030 9.060 13,288 +0.03(+0.33%)
Apr 10, 2017 9.000 9.140 8.977 9.030 19,452 +0.02(+0.22%)
Apr 07, 2017 9.030 9.080 9.000 9.010 13,908 -0.06(-0.66%)
Apr 06, 2017 8.980 9.130 8.980 9.070 24,296 +0.05(+0.55%)
Apr 05, 2017 9.000 9.150 8.930 9.020 38,258 -0.01(-0.11%)
Apr 04, 2017 8.880 9.080 8.880 9.030 31,774 +0.01(+0.11%)
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.