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

Techtarget Inc (NQ: TTGT )

30.24 -0.13 (-0.43%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 22, 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 (%)
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%)
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%)
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.