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

Techtarget Inc (NQ: TTGT )

30.84 +1.11 (+3.73%)
Streaming Delayed Price Updated: 2:52 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 (%)
Nov 30, 2016 8.500 8.515 8.400 8.410 42,202 -0.05(-0.59%)
Nov 29, 2016 8.500 8.530 8.440 8.460 52,264 -0.05(-0.59%)
Nov 28, 2016 8.500 8.580 8.500 8.510 32,386 +0.01(+0.12%)
Nov 25, 2016 8.600 8.670 8.440 8.500 40,794 +0.00(+0.00%)
Nov 23, 2016 8.500 8.500 8.500 0 +0.04(+0.47%)
Nov 22, 2016 8.550 8.625 8.440 8.460 87,048 -0.10(-1.17%)
Nov 21, 2016 8.500 8.570 8.500 8.560 67,073 +0.06(+0.71%)
Nov 18, 2016 8.390 8.515 8.250 8.500 78,904 +0.15(+1.80%)
Nov 17, 2016 8.450 8.490 8.310 8.350 92,735 -0.10(-1.18%)
Nov 16, 2016 8.440 8.530 8.440 8.450 79,374 +0.01(+0.12%)
Nov 15, 2016 8.290 8.550 8.290 8.440 38,237 +0.04(+0.48%)
Nov 14, 2016 8.740 8.800 8.345 8.400 59,965 -0.24(-2.78%)
Nov 11, 2016 8.300 8.760 8.225 8.640 255,664 +0.39(+4.73%)
Nov 10, 2016 8.290 8.360 7.850 8.250 164,350 -0.08(-0.96%)
Nov 09, 2016 8.300 8.530 8.240 8.330 76,879 -0.05(-0.60%)
Nov 08, 2016 8.320 8.490 8.280 8.380 29,227 +0.04(+0.48%)
Nov 07, 2016 8.340 8.610 8.330 8.340 39,080 +0.13(+1.58%)
Nov 04, 2016 8.070 8.280 8.060 8.210 46,903 +0.19(+2.37%)
Nov 03, 2016 8.050 8.090 8.010 8.020 20,870 -0.02(-0.25%)
Nov 02, 2016 7.960 8.060 7.960 8.040 70,706 +0.05(+0.63%)
Nov 01, 2016 8.065 8.080 7.990 7.990 42,561 -0.09(-1.11%)
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%)
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.