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

Techtarget Inc (NQ: TTGT )

30.63 -0.45 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
Apr 03, 2017 9.186 9.186 8.880 9.020 36,265 -0.01(-0.11%)
Mar 31, 2017 9.080 9.080 9.010 9.030 24,670 +0.02(+0.22%)
Mar 30, 2017 8.940 9.050 8.900 9.010 20,456 -0.09(-0.99%)
Mar 29, 2017 8.940 9.120 8.880 9.100 23,189 +0.11(+1.22%)
Mar 28, 2017 8.850 9.000 8.800 8.990 21,507 +0.07(+0.78%)
Mar 27, 2017 8.780 8.980 8.780 8.920 16,044 +0.10(+1.13%)
Mar 24, 2017 9.060 9.070 8.790 8.820 13,046 -0.13(-1.45%)
Mar 23, 2017 8.850 9.050 8.850 8.950 19,355 +0.10(+1.13%)
Mar 22, 2017 8.780 8.870 8.750 8.850 44,078 +0.05(+0.57%)
Mar 21, 2017 8.830 8.920 8.770 8.800 52,250 -0.01(-0.11%)
Mar 20, 2017 9.060 9.070 8.780 8.810 80,363 -0.20(-2.22%)
Mar 17, 2017 8.760 9.110 8.750 9.010 87,730 +0.15(+1.69%)
Mar 16, 2017 8.900 9.230 8.790 8.860 83,133 -0.06(-0.67%)
Mar 15, 2017 8.750 9.150 8.750 8.920 103,889 +0.16(+1.83%)
Mar 14, 2017 8.790 8.800 8.750 8.760 25,542 -0.04(-0.45%)
Mar 13, 2017 8.800 8.900 8.770 8.800 32,866 -0.02(-0.23%)
Mar 10, 2017 8.950 8.950 8.750 8.820 55,906 +0.02(+0.23%)
Mar 09, 2017 8.850 8.950 8.750 8.800 21,418 +0.06(+0.69%)
Mar 08, 2017 8.920 8.940 8.730 8.740 18,944 -0.16(-1.80%)
Mar 07, 2017 8.530 8.960 8.530 8.900 51,392 +0.49(+5.83%)
Mar 06, 2017 8.860 8.860 8.410 8.410 68,550 -0.52(-5.82%)
Mar 03, 2017 9.010 9.150 8.910 8.930 14,257 -0.11(-1.22%)
Mar 02, 2017 9.090 9.240 9.020 9.040 16,226 -0.11(-1.20%)
Mar 01, 2017 9.180 9.240 9.090 9.150 42,175 +0.00(+0.00%)
Feb 28, 2017 9.180 9.210 9.035 9.150 54,128 -0.02(-0.22%)
Feb 27, 2017 9.150 9.280 9.120 9.170 46,350 +0.04(+0.44%)
Feb 24, 2017 9.100 9.180 9.100 9.130 21,952 -0.06(-0.65%)
Feb 23, 2017 9.280 9.280 9.110 9.190 58,031 -0.03(-0.33%)
Feb 22, 2017 9.160 9.290 9.130 9.220 18,768 -0.03(-0.32%)
Feb 21, 2017 9.390 9.390 9.140 9.250 32,826 -0.11(-1.18%)
Feb 17, 2017 9.360 9.360 9.360 0 +0.11(+1.19%)
Feb 16, 2017 9.090 9.300 9.000 9.250 41,326 +0.15(+1.65%)
Feb 15, 2017 8.800 9.190 8.800 9.100 114,309 +0.26(+2.94%)
Feb 14, 2017 9.210 9.210 8.780 8.840 75,589 -0.31(-3.39%)
Feb 13, 2017 8.820 9.230 8.810 9.150 76,216 +0.33(+3.74%)
Feb 10, 2017 8.880 8.940 8.800 8.820 21,615 -0.03(-0.34%)
Feb 09, 2017 8.750 8.870 8.680 8.850 17,816 +0.06(+0.68%)
Feb 08, 2017 8.770 8.850 8.760 8.790 25,954 -0.01(-0.11%)
Feb 07, 2017 8.830 8.840 8.770 8.800 31,916 +0.01(+0.11%)
Feb 06, 2017 8.650 8.810 8.650 8.790 33,297 -0.06(-0.68%)
Feb 03, 2017 8.890 8.890 8.800 8.850 15,119 +0.04(+0.45%)
Feb 02, 2017 8.820 8.890 8.690 8.810 35,690 +0.00(+0.00%)
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.