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

Techtarget Inc (NQ: TTGT )

30.96 +1.23 (+4.14%)
Streaming Delayed Price Updated: 3:21 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 (%)
Oct 31, 2017 12.34 12.51 12.34 12.46 52,234 +0.13(+1.05%)
Oct 30, 2017 12.29 12.38 12.14 12.33 32,062 -0.04(-0.32%)
Oct 27, 2017 12.12 12.45 12.10 12.37 59,641 +0.26(+2.15%)
Oct 26, 2017 12.03 12.12 11.94 12.11 29,194 +0.18(+1.51%)
Oct 25, 2017 12.28 12.28 11.84 11.93 32,366 -0.36(-2.93%)
Oct 24, 2017 12.35 12.38 12.20 12.29 56,111 +0.05(+0.41%)
Oct 23, 2017 12.20 12.30 12.05 12.24 43,050 +0.10(+0.82%)
Oct 20, 2017 12.01 12.14 11.96 12.14 46,647 +0.26(+2.19%)
Oct 19, 2017 11.98 11.98 11.71 11.88 83,204 -0.21(-1.74%)
Oct 18, 2017 11.98 12.12 11.98 12.09 16,387 +0.12(+1.00%)
Oct 17, 2017 12.00 12.10 11.94 11.97 20,579 -0.06(-0.50%)
Oct 16, 2017 12.12 12.12 11.93 12.03 46,715 -0.09(-0.74%)
Oct 13, 2017 12.10 12.13 12.01 12.12 21,246 +0.01(+0.08%)
Oct 12, 2017 12.17 12.18 12.10 12.11 26,108 -0.01(-0.08%)
Oct 11, 2017 12.10 12.14 12.00 12.12 21,683 +0.09(+0.75%)
Oct 10, 2017 12.06 12.10 11.94 12.03 41,067 +0.07(+0.59%)
Oct 09, 2017 12.06 12.06 11.81 11.96 26,174 +0.00(+0.00%)
Oct 06, 2017 12.09 12.10 11.92 11.96 65,166 -0.15(-1.24%)
Oct 05, 2017 12.14 12.14 12.06 12.11 22,245 +0.06(+0.50%)
Oct 04, 2017 11.90 12.13 11.90 12.05 30,503 -0.06(-0.50%)
Oct 03, 2017 12.10 12.12 11.61 12.11 45,272 +0.11(+0.92%)
Oct 02, 2017 12.03 12.06 11.76 12.00 43,192 +0.06(+0.50%)
Sep 29, 2017 12.08 12.18 11.87 11.94 29,007 -0.16(-1.32%)
Sep 28, 2017 12.03 12.23 11.94 12.10 29,053 +0.02(+0.17%)
Sep 27, 2017 11.99 12.10 11.89 12.08 73,410 +0.16(+1.34%)
Sep 26, 2017 12.10 12.10 11.90 11.92 26,736 -0.10(-0.83%)
Sep 25, 2017 11.84 12.11 11.67 12.02 106,788 +0.19(+1.61%)
Sep 22, 2017 11.74 11.98 11.74 11.83 32,844 +0.10(+0.85%)
Sep 21, 2017 11.44 11.73 11.41 11.73 54,527 +0.22(+1.91%)
Sep 20, 2017 11.10 11.55 11.02 11.51 102,919 +0.30(+2.68%)
Sep 19, 2017 11.12 11.27 11.00 11.21 126,743 +0.22(+2.00%)
Sep 18, 2017 10.65 11.15 10.65 10.99 49,885 +0.39(+3.68%)
Sep 15, 2017 10.49 10.64 10.27 10.60 170,574 +0.13(+1.24%)
Sep 14, 2017 10.50 10.55 10.36 10.47 31,387 -0.04(-0.38%)
Sep 13, 2017 10.52 10.59 10.44 10.51 51,103 +0.00(+0.00%)
Sep 12, 2017 10.75 10.90 10.49 10.51 203,605 -0.24(-2.23%)
Sep 11, 2017 10.74 10.78 10.68 10.75 99,091 +0.07(+0.66%)
Sep 08, 2017 10.54 10.94 10.43 10.68 67,084 +0.17(+1.62%)
Sep 07, 2017 10.11 10.55 9.973 10.51 86,511 +0.41(+4.06%)
Sep 06, 2017 10.42 10.53 10.09 10.10 85,978 -0.24(-2.32%)
Sep 05, 2017 10.09 10.39 10.06 10.34 56,520 +0.26(+2.58%)
Sep 01, 2017 9.920 10.09 9.920 10.08 57,022 +0.14(+1.41%)
Aug 31, 2017 9.790 10.23 9.750 9.940 59,428 +0.20(+2.05%)
Aug 30, 2017 9.700 9.880 9.700 9.740 24,867 +0.05(+0.52%)
Aug 29, 2017 9.680 9.830 9.680 9.690 43,346 -0.02(-0.21%)
Aug 28, 2017 9.700 9.760 9.560 9.710 48,354 +0.05(+0.52%)
Aug 25, 2017 9.600 9.700 9.600 9.660 41,707 +0.00(+0.00%)
Aug 24, 2017 9.620 9.710 9.550 9.660 74,258 -0.01(-0.10%)
Aug 23, 2017 9.650 9.700 9.600 9.670 45,295 +0.00(+0.00%)
Aug 22, 2017 9.730 9.860 9.630 9.670 34,464 +0.00(+0.00%)
Aug 21, 2017 9.610 9.770 9.610 9.670 35,226 +0.00(+0.00%)
Aug 18, 2017 9.410 9.710 9.110 9.670 42,617 -0.03(-0.31%)
Aug 17, 2017 9.600 9.790 9.500 9.700 54,318 -0.20(-2.02%)
Aug 16, 2017 9.855 10.12 9.737 9.900 18,134 -0.12(-1.20%)
Aug 15, 2017 10.26 10.27 9.905 10.02 17,122 -0.31(-3.00%)
Aug 14, 2017 10.03 10.41 9.868 10.33 20,873 +0.41(+4.13%)
Aug 11, 2017 10.10 10.24 9.900 9.920 17,563 -0.10(-1.00%)
Aug 10, 2017 10.53 10.53 9.800 10.02 40,803 +0.49(+5.14%)
Aug 09, 2017 9.490 9.577 9.341 9.530 26,932 -0.05(-0.52%)
Aug 08, 2017 9.520 9.810 9.520 9.580 12,523 +0.01(+0.10%)
Aug 07, 2017 9.560 9.700 9.530 9.570 14,726 +0.00(+0.00%)
Aug 04, 2017 9.640 9.530 9.570 14,709 +0.01(+0.10%)
Aug 03, 2017 9.650 9.760 9.560 9.560 15,185 -0.06(-0.62%)
Aug 02, 2017 9.520 9.780 9.520 9.620 18,068 +0.06(+0.63%)
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.