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

Techtarget Inc (NQ: TTGT )

30.37 -0.26 (-0.85%)
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, 2016 8.170 8.170 7.910 8.100 61,199 -0.02(-0.25%)
Jun 29, 2016 8.130 8.190 8.020 8.120 55,576 +0.12(+1.50%)
Jun 28, 2016 7.920 8.110 7.920 8.000 41,106 +0.13(+1.65%)
Jun 27, 2016 8.010 8.010 7.820 7.870 69,383 -0.28(-3.44%)
Jun 24, 2016 7.860 8.170 7.660 8.150 168,041 -0.06(-0.73%)
Jun 23, 2016 8.150 8.230 8.045 8.210 22,112 +0.12(+1.48%)
Jun 22, 2016 8.190 8.240 8.030 8.090 103,142 -0.11(-1.34%)
Jun 21, 2016 8.250 8.250 8.070 8.200 48,699 -0.07(-0.85%)
Jun 20, 2016 8.490 8.690 8.240 8.270 57,216 -0.05(-0.60%)
Jun 17, 2016 8.460 8.490 8.235 8.320 169,984 -0.11(-1.30%)
Jun 16, 2016 8.090 8.450 8.040 8.430 38,821 +0.23(+2.80%)
Jun 15, 2016 8.300 8.300 8.180 8.200 49,214 -0.08(-0.97%)
Jun 14, 2016 8.200 8.340 8.110 8.280 77,779 +0.13(+1.60%)
Jun 13, 2016 8.430 8.480 8.040 8.150 141,516 -0.18(-2.16%)
Jun 10, 2016 8.390 8.560 8.280 8.330 56,020 -0.15(-1.77%)
Jun 09, 2016 8.440 8.710 8.310 8.480 54,264 +0.02(+0.24%)
Jun 08, 2016 8.551 8.610 8.430 8.460 46,565 -0.07(-0.82%)
Jun 07, 2016 8.705 8.705 8.500 8.530 18,571 +0.03(+0.35%)
Jun 06, 2016 8.350 8.950 8.350 8.500 73,671 +0.20(+2.41%)
Jun 03, 2016 8.260 8.550 8.030 8.300 86,570 +0.04(+0.48%)
Jun 02, 2016 7.950 8.290 7.920 8.260 65,983 +0.31(+3.90%)
Jun 01, 2016 7.980 8.080 7.940 7.950 50,330 -0.08(-1.00%)
May 31, 2016 8.040 8.160 7.980 8.030 75,063 +0.03(+0.37%)
May 27, 2016 7.950 8.000 8.000 8.000 41,000 +0.07(+0.88%)
May 26, 2016 7.981 7.981 7.850 7.930 44,584 +0.00(+0.00%)
May 25, 2016 7.940 8.070 7.910 7.930 77,759 -0.01(-0.13%)
May 24, 2016 7.900 8.000 7.860 7.940 113,238 +0.08(+1.02%)
May 23, 2016 7.980 8.014 7.830 7.860 35,326 -0.09(-1.13%)
May 20, 2016 7.910 7.990 7.860 7.950 58,726 +0.09(+1.15%)
May 19, 2016 7.850 7.940 7.800 7.860 82,087 -0.03(-0.38%)
May 18, 2016 7.790 7.890 7.780 7.890 87,324 +0.09(+1.15%)
May 17, 2016 7.890 7.940 7.750 7.800 55,402 -0.10(-1.27%)
May 16, 2016 8.000 8.020 7.880 7.900 33,885 -0.05(-0.63%)
May 13, 2016 7.760 7.990 7.760 7.950 27,506 +0.08(+1.02%)
May 12, 2016 8.210 8.210 7.720 7.870 178,134 -0.22(-2.72%)
May 11, 2016 8.390 8.710 8.090 8.090 55,993 -0.29(-3.46%)
May 10, 2016 7.900 8.380 7.900 8.380 161,380 +0.37(+4.62%)
May 09, 2016 7.970 8.090 7.720 8.010 109,075 +0.02(+0.25%)
May 06, 2016 7.790 8.150 7.750 7.990 61,933 +0.15(+1.91%)
May 05, 2016 7.770 7.900 7.680 7.840 65,748 +0.15(+1.95%)
May 04, 2016 7.660 7.720 7.600 7.690 312,865 +0.03(+0.39%)
May 03, 2016 7.660 7.780 7.620 7.660 50,172 -0.11(-1.42%)
May 02, 2016 7.810 7.820 7.710 7.770 27,524 +0.01(+0.13%)
Apr 29, 2016 7.590 7.790 7.525 7.760 44,551 +0.17(+2.24%)
Apr 28, 2016 7.330 7.670 7.330 7.590 81,495 +0.19(+2.57%)
Apr 27, 2016 7.390 7.420 7.260 7.400 48,563 -0.01(-0.13%)
Apr 26, 2016 7.360 7.440 7.250 7.410 19,127 +0.10(+1.37%)
Apr 25, 2016 7.480 7.480 7.290 7.310 22,728 -0.16(-2.14%)
Apr 22, 2016 7.500 7.520 7.420 7.470 19,749 -0.03(-0.40%)
Apr 21, 2016 7.530 7.600 7.450 7.500 48,110 -0.05(-0.66%)
Apr 20, 2016 7.600 7.700 7.500 7.550 16,074 -0.04(-0.53%)
Apr 19, 2016 7.670 7.680 7.560 7.590 39,085 -0.03(-0.39%)
Apr 18, 2016 7.560 7.680 7.510 7.620 51,509 +0.05(+0.66%)
Apr 15, 2016 7.450 7.630 7.450 7.570 29,106 +0.07(+0.93%)
Apr 14, 2016 7.430 7.550 7.400 7.500 25,231 +0.06(+0.81%)
Apr 13, 2016 7.280 7.450 7.240 7.440 90,935 +0.26(+3.62%)
Apr 12, 2016 7.090 7.250 7.053 7.180 32,166 +0.07(+0.98%)
Apr 11, 2016 7.230 7.298 7.100 7.110 31,671 -0.06(-0.84%)
Apr 08, 2016 7.160 7.170 7.080 7.170 22,541 +0.00(+0.00%)
Apr 07, 2016 7.230 7.510 7.074 7.170 34,589 -0.10(-1.38%)
Apr 06, 2016 7.140 7.270 7.030 7.270 21,089 +0.15(+2.11%)
Apr 05, 2016 7.510 7.510 7.040 7.120 166,747 -0.14(-1.93%)
Apr 04, 2016 7.350 7.410 7.110 7.260 47,965 +0.01(+0.14%)
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.