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

Techtarget Inc (NQ: TTGT )

30.37 UNCHANGED
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 (%)
Oct 31, 2016 8.110 8.160 8.010 8.080 49,013 -0.02(-0.25%)
Oct 28, 2016 8.090 8.260 8.020 8.100 23,121 -0.03(-0.37%)
Oct 27, 2016 8.270 8.310 8.100 8.130 30,874 -0.15(-1.81%)
Oct 26, 2016 8.270 8.390 8.210 8.280 30,313 -0.03(-0.36%)
Oct 25, 2016 8.320 8.400 8.250 8.310 20,545 -0.07(-0.84%)
Oct 24, 2016 8.190 8.455 8.190 8.380 46,812 +0.18(+2.20%)
Oct 21, 2016 8.120 8.230 8.070 8.200 32,638 +0.00(+0.00%)
Oct 20, 2016 8.240 8.290 8.080 8.200 35,311 -0.05(-0.61%)
Oct 19, 2016 8.230 8.354 8.190 8.250 25,118 +0.02(+0.24%)
Oct 18, 2016 8.270 8.270 8.110 8.230 25,237 +0.05(+0.61%)
Oct 17, 2016 8.400 8.470 8.130 8.180 58,479 -0.23(-2.73%)
Oct 14, 2016 8.170 8.410 8.000 8.410 152,657 +0.31(+3.83%)
Oct 13, 2016 8.200 8.200 8.000 8.100 89,327 -0.16(-1.94%)
Oct 12, 2016 8.250 8.370 8.200 8.260 152,348 +0.00(+0.00%)
Oct 11, 2016 8.360 8.360 8.217 8.260 62,896 +0.00(+0.00%)
Oct 10, 2016 8.330 8.330 8.200 8.260 74,536 +0.01(+0.12%)
Oct 07, 2016 8.330 8.330 8.220 8.250 45,454 -0.05(-0.60%)
Oct 06, 2016 8.250 8.360 8.210 8.300 30,662 +0.07(+0.85%)
Oct 05, 2016 8.210 8.260 8.075 8.230 109,275 +0.17(+2.11%)
Oct 04, 2016 8.100 8.160 8.020 8.060 39,322 -0.08(-0.98%)
Oct 03, 2016 8.010 8.210 8.000 8.140 40,504 +0.08(+0.99%)
Sep 30, 2016 8.050 8.170 7.900 8.060 68,821 +0.06(+0.75%)
Sep 29, 2016 8.140 8.170 7.930 8.000 26,492 -0.12(-1.48%)
Sep 28, 2016 8.110 8.170 8.020 8.120 29,189 +0.07(+0.87%)
Sep 27, 2016 8.060 8.110 7.980 8.050 60,135 +0.00(+0.00%)
Sep 26, 2016 8.180 8.450 8.000 8.050 55,429 -0.24(-2.90%)
Sep 23, 2016 8.230 8.300 8.160 8.290 36,788 +0.09(+1.10%)
Sep 22, 2016 8.150 8.220 8.100 8.200 78,748 +0.08(+0.99%)
Sep 21, 2016 8.210 8.250 8.040 8.120 50,044 -0.05(-0.61%)
Sep 20, 2016 8.310 8.310 8.100 8.170 44,463 -0.09(-1.09%)
Sep 19, 2016 8.220 8.390 8.120 8.260 56,532 +0.04(+0.49%)
Sep 16, 2016 8.050 8.320 8.010 8.220 298,310 +0.17(+2.11%)
Sep 15, 2016 8.020 8.090 7.940 8.050 118,823 +0.00(+0.00%)
Sep 14, 2016 7.900 8.100 7.800 8.050 168,141 +0.01(+0.12%)
Sep 13, 2016 8.050 8.100 7.950 8.040 132,592 -0.09(-1.11%)
Sep 12, 2016 8.100 8.200 8.090 8.130 83,778 +0.03(+0.37%)
Sep 09, 2016 8.660 8.660 8.050 8.100 90,224 -0.11(-1.34%)
Sep 08, 2016 8.240 8.290 8.060 8.210 81,754 -0.01(-0.12%)
Sep 07, 2016 8.250 8.300 8.190 8.220 57,767 +0.05(+0.61%)
Sep 06, 2016 8.020 8.230 8.020 8.170 60,013 +0.12(+1.49%)
Sep 02, 2016 8.110 8.050 8.050 8.050 54,900 +0.02(+0.25%)
Sep 01, 2016 8.120 8.160 8.000 8.030 44,204 -0.03(-0.37%)
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%)
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.