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

Techtarget Inc (NQ: TTGT )

30.79 +1.05 (+3.55%)
Streaming Delayed Price Updated: 2:37 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, 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%)
Aug 01, 2017 9.610 9.660 9.450 9.560 29,617 -0.03(-0.31%)
Jul 31, 2017 9.580 9.720 9.520 9.590 18,966 -0.02(-0.21%)
Jul 28, 2017 9.690 9.800 9.610 9.610 27,553 -0.10(-1.03%)
Jul 27, 2017 9.890 9.890 9.680 9.710 12,375 -0.15(-1.52%)
Jul 26, 2017 9.860 9.930 9.760 9.860 12,227 +0.00(+0.00%)
Jul 25, 2017 9.800 9.920 9.770 9.860 17,063 +0.09(+0.92%)
Jul 24, 2017 9.850 9.870 9.720 9.770 18,418 -0.09(-0.91%)
Jul 21, 2017 9.960 9.960 9.810 9.860 25,783 -0.01(-0.10%)
Jul 20, 2017 9.980 9.980 9.850 9.870 9,023 -0.12(-1.20%)
Jul 19, 2017 9.870 10.08 9.870 9.990 17,367 +0.11(+1.11%)
Jul 18, 2017 9.860 9.950 9.830 9.880 14,301 -0.02(-0.20%)
Jul 17, 2017 9.900 9.920 9.800 9.900 14,804 -0.01(-0.10%)
Jul 14, 2017 9.920 10.02 9.860 9.910 13,316 -0.02(-0.20%)
Jul 13, 2017 10.04 10.04 9.810 9.930 19,459 -0.12(-1.19%)
Jul 12, 2017 10.04 10.15 9.975 10.05 11,812 +0.09(+0.90%)
Jul 11, 2017 10.02 10.59 9.610 9.960 57,985 -0.06(-0.60%)
Jul 10, 2017 9.960 10.15 9.750 10.02 29,776 +0.05(+0.50%)
Jul 07, 2017 9.770 10.16 9.770 9.970 52,245 +0.19(+1.94%)
Jul 06, 2017 9.670 9.900 9.130 9.780 31,968 +0.09(+0.93%)
Jul 05, 2017 10.15 10.16 9.640 9.690 49,515 -0.54(-5.28%)
Jul 03, 2017 10.36 10.36 10.11 10.23 24,770 -0.14(-1.35%)
Jun 30, 2017 10.48 10.23 10.37 25,579 -0.11(-1.05%)
Jun 29, 2017 10.46 10.58 10.28 10.48 31,782 +0.03(+0.29%)
Jun 28, 2017 10.41 10.49 10.27 10.45 18,237 +0.10(+0.97%)
Jun 27, 2017 10.37 10.45 10.26 10.35 24,625 -0.03(-0.29%)
Jun 26, 2017 10.16 10.59 10.07 10.38 62,839 +0.21(+2.06%)
Jun 23, 2017 10.09 10.34 10.00 10.17 318,296 +0.12(+1.19%)
Jun 22, 2017 9.900 10.28 9.825 10.05 38,072 +0.11(+1.11%)
Jun 21, 2017 9.980 10.09 9.835 9.940 31,310 -0.05(-0.50%)
Jun 20, 2017 10.09 10.21 9.950 9.990 37,828 -0.12(-1.19%)
Jun 19, 2017 10.09 10.25 10.02 10.11 45,299 +0.04(+0.40%)
Jun 16, 2017 9.740 10.09 9.740 10.07 68,172 +0.17(+1.72%)
Jun 15, 2017 9.820 9.920 9.620 9.900 24,852 +0.01(+0.10%)
Jun 14, 2017 9.840 9.910 9.790 9.890 35,131 +0.05(+0.51%)
Jun 13, 2017 9.853 9.950 9.760 9.840 38,352 +0.03(+0.31%)
Jun 12, 2017 9.830 9.920 9.700 9.810 28,204 -0.01(-0.10%)
Jun 09, 2017 9.720 9.970 9.610 9.820 62,752 +0.14(+1.45%)
Jun 08, 2017 9.480 9.820 9.390 9.680 45,732 +0.20(+2.11%)
Jun 07, 2017 9.370 9.700 9.370 9.480 32,315 +0.11(+1.17%)
Jun 06, 2017 9.150 9.450 9.150 9.370 36,043 +0.22(+2.40%)
Jun 05, 2017 9.260 9.410 9.120 9.150 35,136 -0.08(-0.87%)
Jun 02, 2017 9.320 9.490 9.180 9.230 111,171 -0.04(-0.43%)
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.