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

Techtarget Inc (NQ: TTGT )

30.22 -0.04 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2017 8.740 8.860 8.710 8.810 29,420 +0.00(+0.00%)
Jan 30, 2017 8.850 8.850 8.750 8.810 25,358 -0.10(-1.12%)
Jan 27, 2017 8.800 8.990 8.800 8.910 25,590 +0.11(+1.25%)
Jan 26, 2017 8.830 8.830 8.750 8.800 38,247 -0.05(-0.56%)
Jan 25, 2017 8.880 8.910 8.780 8.850 28,583 +0.01(+0.11%)
Jan 24, 2017 8.790 8.900 8.750 8.840 37,146 +0.05(+0.57%)
Jan 23, 2017 8.620 8.810 8.620 8.790 35,372 +0.09(+1.03%)
Jan 20, 2017 8.700 8.790 8.660 8.700 18,716 -0.02(-0.23%)
Jan 19, 2017 8.590 8.855 8.590 8.720 39,164 -0.06(-0.68%)
Jan 18, 2017 8.810 8.900 8.720 8.780 24,456 +0.00(+0.00%)
Jan 17, 2017 8.840 8.840 8.655 8.780 37,529 -0.05(-0.57%)
Jan 13, 2017 8.830 8.830 8.830 0 +0.28(+3.27%)
Jan 12, 2017 8.490 8.570 8.420 8.550 203,543 +0.05(+0.59%)
Jan 11, 2017 8.510 8.530 8.460 8.500 64,966 +0.00(+0.00%)
Jan 10, 2017 8.450 8.600 8.450 8.500 13,786 -0.02(-0.23%)
Jan 09, 2017 8.390 8.610 8.390 8.520 69,298 +0.08(+0.95%)
Jan 06, 2017 8.590 8.590 8.210 8.440 49,705 -0.11(-1.29%)
Jan 05, 2017 8.500 8.572 8.410 8.550 70,995 +0.06(+0.71%)
Jan 04, 2017 8.550 8.550 8.440 8.490 61,052 -0.01(-0.12%)
Jan 03, 2017 8.550 8.610 8.370 8.500 53,951 -0.03(-0.35%)
Dec 30, 2016 8.530 8.530 8.530 0 +0.08(+0.95%)
Dec 29, 2016 8.500 8.780 8.440 8.450 42,632 -0.02(-0.24%)
Dec 28, 2016 8.000 8.560 8.000 8.470 39,970 -0.08(-0.94%)
Dec 27, 2016 8.544 8.720 8.530 8.550 28,612 -0.03(-0.35%)
Dec 23, 2016 8.580 8.580 8.580 0 -0.15(-1.72%)
Dec 22, 2016 8.520 8.850 8.500 8.730 18,878 +0.00(+0.00%)
Dec 21, 2016 8.730 8.820 8.530 8.730 31,492 +0.03(+0.34%)
Dec 20, 2016 8.590 8.770 8.580 8.700 74,895 +0.16(+1.87%)
Dec 19, 2016 8.530 8.570 8.460 8.540 119,051 +0.05(+0.59%)
Dec 16, 2016 8.430 8.540 8.430 8.490 340,234 +0.11(+1.31%)
Dec 15, 2016 8.320 8.400 8.200 8.380 97,066 +0.06(+0.72%)
Dec 14, 2016 8.470 8.540 8.300 8.320 186,374 -0.14(-1.65%)
Dec 13, 2016 8.500 8.525 7.970 8.460 129,060 +0.01(+0.12%)
Dec 12, 2016 8.500 8.530 8.430 8.450 137,435 -0.05(-0.59%)
Dec 09, 2016 8.500 8.550 8.460 8.500 114,771 -0.01(-0.12%)
Dec 08, 2016 8.530 8.540 8.420 8.510 121,900 +0.01(+0.12%)
Dec 07, 2016 8.520 8.660 8.330 8.500 89,715 -0.08(-0.93%)
Dec 06, 2016 8.300 8.650 8.150 8.580 108,623 +0.34(+4.13%)
Dec 05, 2016 8.200 8.290 8.080 8.240 128,016 +0.08(+0.98%)
Dec 02, 2016 8.250 8.260 8.110 8.160 391,014 -0.04(-0.49%)
Dec 01, 2016 8.570 8.570 8.120 8.200 173,415 -0.21(-2.50%)
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%)
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.