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

Techtarget Inc (NQ: TTGT )

30.24 -0.13 (-0.43%)
Streaming Delayed Price Updated: 1:45 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 (%)
Nov 28, 2014 10.30 10.41 10.08 10.12 72,958 -0.21(-2.03%)
Nov 26, 2014 10.43 10.33 10.33 10.33 85,700 -0.13(-1.24%)
Nov 25, 2014 10.40 10.53 10.36 10.46 115,123 +0.06(+0.58%)
Nov 24, 2014 10.17 10.43 10.15 10.40 119,349 +0.16(+1.56%)
Nov 21, 2014 10.50 10.59 10.18 10.24 105,945 -0.06(-0.58%)
Nov 20, 2014 10.30 10.38 10.22 10.30 90,684 -0.05(-0.48%)
Nov 19, 2014 10.67 10.67 10.30 10.35 128,005 -0.31(-2.91%)
Nov 18, 2014 10.71 10.84 10.59 10.66 70,084 +0.02(+0.19%)
Nov 17, 2014 10.80 10.93 10.59 10.64 98,754 -0.21(-1.94%)
Nov 14, 2014 10.83 11.03 10.76 10.85 192,674 +0.06(+0.56%)
Nov 13, 2014 11.07 11.23 10.76 10.79 252,563 -0.18(-1.64%)
Nov 12, 2014 10.39 11.00 10.26 10.97 299,721 +0.55(+5.28%)
Nov 11, 2014 10.50 10.56 9.869 10.42 215,114 -0.07(-0.67%)
Nov 10, 2014 10.26 10.51 9.980 10.49 252,603 +0.29(+2.84%)
Nov 07, 2014 10.51 10.51 10.12 10.20 180,081 -0.39(-3.68%)
Nov 06, 2014 10.26 10.71 10.26 10.59 233,793 +0.34(+3.32%)
Nov 05, 2014 10.50 10.50 9.840 10.25 271,857 +0.15(+1.49%)
Nov 04, 2014 9.860 10.50 9.860 10.10 374,517 +0.23(+2.33%)
Nov 03, 2014 9.580 9.919 9.460 9.870 144,374 +0.33(+3.46%)
Oct 31, 2014 9.540 9.680 9.340 9.540 117,571 +0.06(+0.63%)
Oct 30, 2014 9.300 9.520 9.140 9.480 67,798 +0.12(+1.28%)
Oct 29, 2014 9.470 9.510 9.110 9.360 78,076 -0.07(-0.74%)
Oct 28, 2014 9.220 9.450 9.050 9.430 81,828 +0.30(+3.29%)
Oct 27, 2014 9.090 9.170 9.130 9.130 54,421 +0.00(+0.00%)
Oct 24, 2014 9.200 9.200 9.070 9.130 33,949 -0.04(-0.44%)
Oct 23, 2014 9.180 9.522 9.040 9.170 78,505 +0.08(+0.88%)
Oct 22, 2014 9.140 9.190 9.035 9.090 52,792 -0.04(-0.44%)
Oct 21, 2014 9.350 9.370 9.030 9.130 119,357 -0.20(-2.14%)
Oct 20, 2014 9.290 9.380 9.290 9.330 53,842 +0.02(+0.21%)
Oct 17, 2014 9.640 9.800 9.280 9.310 77,765 -0.20(-2.10%)
Oct 16, 2014 9.190 9.510 9.190 9.510 200,299 +0.19(+2.04%)
Oct 15, 2014 9.250 9.420 9.140 9.320 237,119 -0.13(-1.38%)
Oct 14, 2014 9.400 9.530 9.290 9.450 130,862 +0.13(+1.39%)
Oct 13, 2014 9.320 9.430 9.240 9.320 165,160 +0.00(+0.00%)
Oct 10, 2014 9.280 9.440 9.252 9.320 126,071 +0.00(+0.00%)
Oct 09, 2014 9.610 9.610 9.320 9.320 85,000 -0.33(-3.42%)
Oct 08, 2014 9.470 9.660 9.410 9.650 114,492 +0.13(+1.37%)
Oct 07, 2014 9.590 9.864 9.440 9.520 74,860 -0.14(-1.45%)
Oct 06, 2014 9.850 9.930 9.500 9.660 211,103 -0.10(-1.02%)
Oct 03, 2014 9.710 9.840 9.330 9.760 417,772 +0.21(+2.20%)
Oct 02, 2014 8.920 9.560 8.920 9.550 673,020 +0.63(+7.06%)
Oct 01, 2014 8.600 9.020 8.498 8.920 325,839 +0.33(+3.84%)
Sep 30, 2014 8.610 8.640 8.540 8.590 147,140 -0.03(-0.35%)
Sep 29, 2014 8.440 8.640 8.360 8.620 150,474 +0.08(+0.94%)
Sep 26, 2014 8.390 8.550 8.330 8.540 38,947 +0.16(+1.91%)
Sep 25, 2014 8.660 8.710 8.240 8.380 99,654 -0.23(-2.67%)
Sep 24, 2014 8.620 8.730 8.540 8.610 285,021 +0.03(+0.35%)
Sep 23, 2014 8.500 8.620 8.490 8.580 79,574 +0.08(+0.94%)
Sep 22, 2014 8.470 8.581 8.470 8.500 76,200 -0.01(-0.12%)
Sep 19, 2014 8.620 8.640 8.480 8.510 165,340 -0.06(-0.70%)
Sep 18, 2014 8.500 8.710 8.390 8.570 181,949 +0.11(+1.30%)
Sep 17, 2014 8.500 8.610 8.420 8.460 50,631 -0.01(-0.12%)
Sep 16, 2014 8.500 8.573 8.420 8.470 100,954 -0.08(-0.94%)
Sep 15, 2014 8.720 8.720 8.465 8.550 49,316 -0.17(-1.95%)
Sep 12, 2014 8.630 8.780 8.460 8.720 74,417 +0.06(+0.69%)
Sep 11, 2014 8.410 8.665 8.400 8.660 42,633 +0.19(+2.24%)
Sep 10, 2014 8.320 8.510 8.225 8.470 41,386 +0.17(+2.05%)
Sep 09, 2014 8.550 8.550 8.240 8.300 57,451 -0.28(-3.26%)
Sep 08, 2014 8.570 8.580 8.500 8.580 35,382 -0.01(-0.12%)
Sep 05, 2014 8.580 8.614 8.505 8.590 29,232 -0.01(-0.12%)
Sep 04, 2014 8.650 8.670 8.530 8.600 57,832 -0.12(-1.38%)
Sep 03, 2014 8.820 8.860 7.780 8.720 52,868 -0.07(-0.80%)
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.