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: 3:12 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, 2015 8.720 8.780 8.515 8.650 157,073 -0.05(-0.57%)
Nov 27, 2015 8.350 8.760 8.330 8.700 36,555 +0.29(+3.45%)
Nov 25, 2015 8.410 8.410 8.410 8.410 88,600 -0.01(-0.12%)
Nov 24, 2015 8.280 8.440 8.270 8.420 86,717 +0.08(+0.96%)
Nov 23, 2015 8.280 8.500 8.160 8.340 228,746 +0.02(+0.24%)
Nov 20, 2015 8.070 8.420 8.070 8.320 109,543 +0.29(+3.61%)
Nov 19, 2015 8.030 8.140 7.990 8.030 117,015 +0.00(+0.00%)
Nov 18, 2015 8.020 8.100 7.920 8.030 156,818 +0.01(+0.12%)
Nov 17, 2015 8.010 8.105 7.940 8.020 77,094 -0.01(-0.12%)
Nov 16, 2015 7.960 8.090 7.880 8.030 66,908 +0.01(+0.12%)
Nov 13, 2015 7.920 8.080 7.920 8.020 91,146 +0.03(+0.38%)
Nov 12, 2015 7.990 8.050 7.920 7.990 106,915 -0.05(-0.62%)
Nov 11, 2015 8.060 8.060 7.990 8.040 124,483 +0.01(+0.12%)
Nov 10, 2015 8.710 8.730 7.920 8.030 172,692 -1.26(-13.56%)
Nov 09, 2015 9.500 9.500 9.270 9.290 53,932 -0.21(-2.21%)
Nov 06, 2015 9.080 9.550 9.080 9.500 111,524 +0.36(+3.94%)
Nov 05, 2015 9.240 9.285 9.110 9.140 87,070 -0.06(-0.65%)
Nov 04, 2015 9.450 9.470 9.200 9.200 60,510 -0.16(-1.71%)
Nov 03, 2015 9.390 9.600 9.300 9.360 93,318 -0.08(-0.85%)
Nov 02, 2015 9.300 9.550 9.300 9.440 44,186 +0.11(+1.18%)
Oct 30, 2015 9.110 9.370 9.110 9.330 64,161 +0.25(+2.75%)
Oct 29, 2015 9.360 9.360 9.070 9.080 52,593 -0.28(-2.99%)
Oct 28, 2015 9.070 9.420 9.050 9.360 80,790 +0.36(+4.00%)
Oct 27, 2015 9.250 9.260 8.860 9.000 73,755 -0.23(-2.49%)
Oct 26, 2015 9.430 9.430 9.210 9.230 51,444 -0.16(-1.70%)
Oct 23, 2015 9.190 9.470 9.190 9.390 32,273 +0.27(+2.96%)
Oct 22, 2015 9.240 9.410 9.050 9.120 49,402 -0.06(-0.65%)
Oct 21, 2015 9.330 9.345 9.180 9.180 51,025 -0.20(-2.13%)
Oct 20, 2015 9.150 9.390 9.140 9.380 35,206 +0.18(+1.96%)
Oct 19, 2015 9.280 9.340 9.170 9.200 46,158 -0.15(-1.60%)
Oct 16, 2015 9.320 9.395 9.200 9.350 55,890 +0.06(+0.65%)
Oct 15, 2015 9.030 9.300 8.780 9.290 89,579 +0.43(+4.85%)
Oct 14, 2015 9.070 9.220 8.840 8.860 52,768 -0.23(-2.53%)
Oct 13, 2015 9.234 9.340 9.060 9.090 78,783 -0.16(-1.73%)
Oct 12, 2015 9.260 9.410 9.230 9.250 59,362 +0.00(+0.00%)
Oct 09, 2015 9.190 9.330 9.160 9.250 75,957 +0.11(+1.20%)
Oct 08, 2015 8.720 9.300 8.670 9.140 93,419 +0.44(+5.06%)
Oct 07, 2015 8.700 8.869 8.640 8.700 102,171 +0.01(+0.12%)
Oct 06, 2015 8.620 8.920 8.620 8.690 69,992 +0.00(+0.00%)
Oct 05, 2015 8.670 8.780 8.650 8.690 92,324 +0.13(+1.52%)
Oct 02, 2015 8.620 8.620 8.390 8.560 69,627 -0.13(-1.50%)
Oct 01, 2015 8.560 8.840 8.450 8.690 86,018 +0.17(+2.00%)
Sep 30, 2015 8.690 8.910 8.500 8.520 88,614 -0.08(-0.93%)
Sep 29, 2015 8.640 8.700 8.550 8.600 30,572 -0.01(-0.12%)
Sep 28, 2015 8.890 8.890 8.580 8.610 48,509 -0.26(-2.93%)
Sep 25, 2015 9.370 9.370 8.820 8.870 66,800 -0.43(-4.62%)
Sep 24, 2015 9.280 9.390 9.190 9.300 88,375 -0.01(-0.11%)
Sep 23, 2015 9.320 9.380 9.120 9.310 36,492 -0.06(-0.64%)
Sep 22, 2015 9.300 9.430 9.150 9.370 54,127 +0.00(+0.00%)
Sep 21, 2015 9.500 9.560 9.170 9.370 67,304 -0.07(-0.74%)
Sep 18, 2015 9.030 9.470 9.030 9.440 157,427 +0.22(+2.39%)
Sep 17, 2015 9.000 9.360 8.970 9.220 62,494 +0.20(+2.22%)
Sep 16, 2015 8.830 9.040 8.830 9.020 38,675 +0.17(+1.92%)
Sep 15, 2015 8.840 8.940 8.710 8.850 91,945 -0.05(-0.56%)
Sep 14, 2015 9.000 9.000 8.790 8.900 65,280 -0.10(-1.11%)
Sep 11, 2015 8.860 9.020 8.810 9.000 53,124 +0.06(+0.67%)
Sep 10, 2015 8.850 8.940 8.810 8.940 38,012 +0.03(+0.34%)
Sep 09, 2015 8.860 9.000 8.810 8.910 65,688 +0.05(+0.56%)
Sep 08, 2015 9.030 9.040 8.830 8.860 44,814 -0.06(-0.67%)
Sep 04, 2015 8.930 8.920 8.920 8.920 27,200 -0.15(-1.65%)
Sep 03, 2015 8.980 9.100 8.910 9.070 44,929 +0.09(+1.00%)
Sep 02, 2015 9.030 9.060 8.850 8.980 74,542 +0.06(+0.67%)
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.