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

Techtarget Inc (NQ: TTGT )

30.77 +1.04 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Aug 31, 2016 8.070 8.300 7.890 8.060 315,203 +0.02(+0.25%)
Aug 30, 2016 8.040 8.170 8.000 8.040 101,050 +0.03(+0.37%)
Aug 29, 2016 7.910 8.110 7.910 8.010 101,334 +0.07(+0.88%)
Aug 26, 2016 7.940 8.050 7.940 7.940 108,014 -0.03(-0.38%)
Aug 25, 2016 8.020 8.070 7.940 7.970 92,384 -0.04(-0.50%)
Aug 24, 2016 7.950 8.030 7.950 8.010 63,131 +0.01(+0.12%)
Aug 23, 2016 7.850 8.060 7.850 8.000 76,124 +0.16(+2.04%)
Aug 22, 2016 8.040 8.040 7.830 7.840 91,444 -0.16(-2.00%)
Aug 19, 2016 7.890 8.110 7.890 8.000 142,999 +0.07(+0.88%)
Aug 18, 2016 7.810 7.990 7.810 7.930 52,883 +0.12(+1.54%)
Aug 17, 2016 7.780 7.850 7.685 7.810 370,069 -0.02(-0.26%)
Aug 16, 2016 7.770 7.890 7.770 7.830 101,374 +0.07(+0.90%)
Aug 15, 2016 7.800 7.860 7.690 7.760 285,207 +0.02(+0.26%)
Aug 12, 2016 7.890 7.890 7.680 7.740 272,340 -0.07(-0.90%)
Aug 11, 2016 7.780 7.900 7.750 7.810 189,215 +0.01(+0.13%)
Aug 10, 2016 8.450 8.450 6.730 7.800 239,704 -1.05(-11.86%)
Aug 09, 2016 8.940 9.180 8.820 8.850 60,185 -0.11(-1.23%)
Aug 08, 2016 9.100 9.230 8.950 8.960 98,009 -0.18(-1.97%)
Aug 05, 2016 9.100 9.190 9.085 9.140 24,875 +0.12(+1.33%)
Aug 04, 2016 9.100 9.130 9.000 9.020 49,505 -0.12(-1.31%)
Aug 03, 2016 9.070 9.140 9.050 9.140 26,546 +0.04(+0.44%)
Aug 02, 2016 9.160 9.160 9.095 9.100 28,251 -0.03(-0.33%)
Aug 01, 2016 9.110 9.190 9.100 9.130 21,939 +0.01(+0.11%)
Jul 29, 2016 9.060 9.220 9.030 9.120 33,214 +0.05(+0.55%)
Jul 28, 2016 9.150 9.220 8.970 9.070 33,478 -0.05(-0.55%)
Jul 27, 2016 9.240 9.240 9.020 9.120 25,109 -0.08(-0.87%)
Jul 26, 2016 9.000 9.220 8.980 9.200 41,551 +0.25(+2.79%)
Jul 25, 2016 9.000 9.180 8.890 8.950 22,491 -0.07(-0.78%)
Jul 22, 2016 9.000 9.130 8.910 9.020 21,962 +0.05(+0.56%)
Jul 21, 2016 8.950 9.030 8.820 8.970 51,794 +0.07(+0.79%)
Jul 20, 2016 9.000 9.000 8.848 8.900 51,070 +0.16(+1.83%)
Jul 19, 2016 8.770 8.800 8.730 8.740 23,888 -0.01(-0.11%)
Jul 18, 2016 8.650 8.830 8.600 8.750 23,508 +0.07(+0.81%)
Jul 15, 2016 8.720 8.720 8.600 8.680 18,790 +0.04(+0.46%)
Jul 14, 2016 8.610 8.700 8.570 8.640 41,942 +0.05(+0.58%)
Jul 13, 2016 8.450 8.610 8.390 8.590 57,534 +0.18(+2.14%)
Jul 12, 2016 8.300 8.470 8.280 8.410 44,306 +0.13(+1.57%)
Jul 11, 2016 8.220 8.380 8.090 8.280 47,313 +0.09(+1.10%)
Jul 08, 2016 7.960 8.240 7.910 8.190 120,511 +0.28(+3.54%)
Jul 07, 2016 7.960 8.000 7.880 7.910 78,360 -0.09(-1.12%)
Jul 05, 2016 8.000 8.039 7.990 8.000 38,846 -0.05(-0.62%)
Jul 01, 2016 8.060 8.050 8.050 8.050 66,300 -0.05(-0.62%)
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%)
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.