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 (%)
Jul 31, 2014 7.630 7.840 7.560 7.600 44,074 -0.15(-1.94%)
Jul 30, 2014 7.960 7.960 7.720 7.750 43,275 -0.12(-1.52%)
Jul 29, 2014 7.750 7.900 7.750 7.870 42,103 +0.12(+1.55%)
Jul 28, 2014 7.980 8.150 7.700 7.750 44,254 -0.20(-2.52%)
Jul 25, 2014 8.000 8.110 7.870 7.950 97,323 -0.07(-0.87%)
Jul 24, 2014 8.040 8.210 8.000 8.020 30,161 -0.10(-1.23%)
Jul 23, 2014 8.000 8.280 7.920 8.120 73,991 +0.12(+1.50%)
Jul 22, 2014 8.080 8.170 7.860 8.000 81,237 -0.03(-0.37%)
Jul 21, 2014 8.100 8.290 7.678 8.030 66,046 -0.13(-1.59%)
Jul 18, 2014 8.060 8.290 8.040 8.160 64,652 +0.06(+0.74%)
Jul 17, 2014 8.380 8.560 8.070 8.100 41,114 -0.34(-4.03%)
Jul 16, 2014 8.530 8.559 8.400 8.440 69,968 -0.04(-0.47%)
Jul 15, 2014 8.480 8.510 8.300 8.480 52,359 -0.03(-0.35%)
Jul 14, 2014 8.270 8.530 8.140 8.510 64,246 +0.34(+4.16%)
Jul 11, 2014 8.370 8.560 8.160 8.170 34,527 -0.24(-2.85%)
Jul 10, 2014 8.440 8.720 8.000 8.410 65,130 -0.22(-2.55%)
Jul 09, 2014 8.700 8.720 8.600 8.630 37,929 -0.05(-0.58%)
Jul 08, 2014 8.630 8.680 8.490 8.680 88,126 +0.01(+0.12%)
Jul 07, 2014 9.110 9.110 8.510 8.670 101,919 -0.07(-0.80%)
Jul 03, 2014 8.690 8.740 8.740 8.740 69,900 +0.04(+0.46%)
Jul 02, 2014 8.780 8.820 8.600 8.700 159,781 -0.14(-1.58%)
Jul 01, 2014 8.950 9.088 8.810 8.840 218,251 +0.02(+0.23%)
Jun 30, 2014 8.800 8.980 8.780 8.820 124,501 -0.03(-0.34%)
Jun 27, 2014 8.910 9.000 8.750 8.850 662,251 -0.06(-0.67%)
Jun 26, 2014 8.490 8.950 8.450 8.910 160,992 +0.46(+5.44%)
Jun 25, 2014 8.090 8.490 8.090 8.450 115,330 +0.32(+3.94%)
Jun 24, 2014 8.210 8.310 8.070 8.130 75,940 -0.09(-1.09%)
Jun 23, 2014 8.280 8.280 7.800 8.220 173,061 -0.12(-1.44%)
Jun 20, 2014 7.590 8.400 7.540 8.340 433,388 +0.80(+10.68%)
Jun 19, 2014 8.130 8.190 6.795 7.535 1,118,675 -0.58(-7.20%)
Jun 18, 2014 8.100 8.200 8.050 8.120 102,074 +0.05(+0.62%)
Jun 17, 2014 7.920 8.100 7.870 8.070 97,168 +0.16(+2.02%)
Jun 16, 2014 7.790 8.010 7.790 7.910 126,537 +0.00(+0.00%)
Jun 13, 2014 8.140 8.140 7.760 7.910 160,014 -0.17(-2.10%)
Jun 12, 2014 8.430 8.430 7.990 8.080 123,191 -0.35(-4.15%)
Jun 11, 2014 8.460 8.540 8.360 8.430 93,127 -0.03(-0.35%)
Jun 10, 2014 8.370 8.460 8.370 8.460 106,702 +0.09(+1.08%)
Jun 06, 2014 8.350 8.380 8.240 8.370 117,769 +0.07(+0.84%)
Jun 05, 2014 8.190 8.340 8.120 8.300 95,023 +0.15(+1.84%)
Jun 04, 2014 8.110 8.170 8.060 8.150 54,320 -0.01(-0.12%)
Jun 03, 2014 8.010 8.180 7.990 8.160 131,777 +0.11(+1.37%)
Jun 02, 2014 7.990 8.260 7.600 8.050 210,430 +0.09(+1.13%)
May 30, 2014 7.870 8.030 7.733 7.960 342,373 +0.10(+1.27%)
May 29, 2014 7.520 7.930 7.520 7.860 282,937 +0.39(+5.22%)
May 28, 2014 7.230 7.570 7.145 7.470 200,633 +0.28(+3.89%)
May 27, 2014 7.100 7.270 6.950 7.190 189,901 +0.20(+2.86%)
May 23, 2014 6.870 6.990 6.990 6.990 248,700 +0.33(+4.95%)
May 22, 2014 6.510 6.990 6.510 6.660 997,028 +0.27(+4.14%)
May 21, 2014 6.570 6.800 6.370 6.395 104,985 -0.19(-2.81%)
May 20, 2014 6.790 6.870 6.390 6.580 103,213 -0.31(-4.50%)
May 19, 2014 6.900 7.110 6.830 6.890 60,909 -0.03(-0.43%)
May 16, 2014 6.990 7.030 6.820 6.920 41,292 -0.10(-1.42%)
May 15, 2014 7.210 7.250 7.000 7.020 56,351 -0.24(-3.31%)
May 14, 2014 7.740 7.740 7.131 7.260 143,654 -0.56(-7.16%)
May 13, 2014 7.850 7.970 7.790 7.820 222,742 -0.02(-0.26%)
May 12, 2014 7.550 7.940 7.550 7.840 125,423 +0.31(+4.12%)
May 09, 2014 7.150 7.530 7.023 7.530 60,492 +0.32(+4.44%)
May 08, 2014 7.000 7.380 6.950 7.210 43,137 +0.22(+3.15%)
May 07, 2014 7.000 7.000 6.600 6.990 84,114 +0.60(+9.39%)
May 06, 2014 6.500 6.550 6.270 6.390 84,822 -0.10(-1.54%)
May 05, 2014 6.440 6.540 6.420 6.490 23,848 -0.02(-0.31%)
May 02, 2014 6.620 6.710 6.500 6.510 19,298 -0.07(-1.06%)
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.