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

Techtarget Inc (NQ: TTGT )

30.78 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2017 9.060 9.280 8.880 9.100 52,500 +0.03(+0.33%)
May 30, 2017 9.150 9.150 9.000 9.070 20,964 -0.02(-0.22%)
May 26, 2017 9.370 9.370 9.070 9.090 14,641 -0.28(-2.99%)
May 25, 2017 9.300 9.600 9.190 9.370 42,283 +0.08(+0.86%)
May 24, 2017 9.150 9.410 9.150 9.290 8,501 +0.12(+1.31%)
May 23, 2017 9.510 9.510 9.030 9.170 13,797 +0.00(+0.00%)
May 22, 2017 9.086 9.260 9.009 9.170 32,053 +0.14(+1.55%)
May 19, 2017 9.000 9.100 8.950 9.030 45,477 +0.00(+0.00%)
May 18, 2017 9.030 9.100 9.010 9.030 24,277 -0.02(-0.22%)
May 17, 2017 9.020 9.150 9.020 9.050 42,000 -0.05(-0.55%)
May 16, 2017 9.020 9.120 9.020 9.100 12,748 +0.08(+0.89%)
May 15, 2017 9.120 9.192 9.010 9.020 37,991 -0.06(-0.66%)
May 12, 2017 9.300 9.300 9.060 9.080 29,885 -0.17(-1.84%)
May 11, 2017 9.940 9.940 8.750 9.250 58,400 +0.24(+2.66%)
May 10, 2017 9.050 9.130 8.970 9.010 32,497 -0.02(-0.22%)
May 09, 2017 9.070 9.170 8.980 9.030 23,713 -0.03(-0.33%)
May 08, 2017 9.100 9.160 8.950 9.060 88,267 -0.02(-0.22%)
May 05, 2017 9.080 9.155 9.000 9.080 22,697 -0.01(-0.11%)
May 04, 2017 9.140 9.140 8.900 9.090 20,522 -0.03(-0.33%)
May 03, 2017 9.260 9.300 9.030 9.120 44,117 -0.11(-1.19%)
May 02, 2017 9.280 9.370 9.200 9.230 33,839 -0.02(-0.22%)
May 01, 2017 9.280 9.323 9.185 9.250 26,053 +0.00(+0.00%)
Apr 28, 2017 9.490 9.589 9.220 9.250 35,868 -0.23(-2.43%)
Apr 27, 2017 9.450 9.600 9.340 9.480 25,512 +0.06(+0.64%)
Apr 26, 2017 9.360 9.628 9.320 9.420 41,738 +0.06(+0.64%)
Apr 25, 2017 9.460 9.540 9.300 9.360 23,439 -0.05(-0.53%)
Apr 24, 2017 9.320 9.650 9.290 9.410 19,467 +0.16(+1.73%)
Apr 21, 2017 9.210 9.350 9.170 9.250 31,736 +0.01(+0.11%)
Apr 20, 2017 9.200 9.360 9.170 9.240 18,500 +0.12(+1.32%)
Apr 19, 2017 9.350 9.480 9.070 9.120 27,152 -0.24(-2.56%)
Apr 18, 2017 9.230 9.400 8.980 9.360 35,143 +0.06(+0.65%)
Apr 17, 2017 9.000 9.310 9.000 9.300 22,264 +0.29(+3.22%)
Apr 13, 2017 9.000 9.200 8.890 9.010 29,711 +0.00(+0.00%)
Apr 12, 2017 9.020 9.100 9.000 9.010 12,017 -0.05(-0.55%)
Apr 11, 2017 9.040 9.153 9.030 9.060 13,288 +0.03(+0.33%)
Apr 10, 2017 9.000 9.140 8.977 9.030 19,452 +0.02(+0.22%)
Apr 07, 2017 9.030 9.080 9.000 9.010 13,908 -0.06(-0.66%)
Apr 06, 2017 8.980 9.130 8.980 9.070 24,296 +0.05(+0.55%)
Apr 05, 2017 9.000 9.150 8.930 9.020 38,258 -0.01(-0.11%)
Apr 04, 2017 8.880 9.080 8.880 9.030 31,774 +0.01(+0.11%)
Apr 03, 2017 9.186 9.186 8.880 9.020 36,265 -0.01(-0.11%)
Mar 31, 2017 9.080 9.080 9.010 9.030 24,670 +0.02(+0.22%)
Mar 30, 2017 8.940 9.050 8.900 9.010 20,456 -0.09(-0.99%)
Mar 29, 2017 8.940 9.120 8.880 9.100 23,189 +0.11(+1.22%)
Mar 28, 2017 8.850 9.000 8.800 8.990 21,507 +0.07(+0.78%)
Mar 27, 2017 8.780 8.980 8.780 8.920 16,044 +0.10(+1.13%)
Mar 24, 2017 9.060 9.070 8.790 8.820 13,046 -0.13(-1.45%)
Mar 23, 2017 8.850 9.050 8.850 8.950 19,355 +0.10(+1.13%)
Mar 22, 2017 8.780 8.870 8.750 8.850 44,078 +0.05(+0.57%)
Mar 21, 2017 8.830 8.920 8.770 8.800 52,250 -0.01(-0.11%)
Mar 20, 2017 9.060 9.070 8.780 8.810 80,363 -0.20(-2.22%)
Mar 17, 2017 8.760 9.110 8.750 9.010 87,730 +0.15(+1.69%)
Mar 16, 2017 8.900 9.230 8.790 8.860 83,133 -0.06(-0.67%)
Mar 15, 2017 8.750 9.150 8.750 8.920 103,889 +0.16(+1.83%)
Mar 14, 2017 8.790 8.800 8.750 8.760 25,542 -0.04(-0.45%)
Mar 13, 2017 8.800 8.900 8.770 8.800 32,866 -0.02(-0.23%)
Mar 10, 2017 8.950 8.950 8.750 8.820 55,906 +0.02(+0.23%)
Mar 09, 2017 8.850 8.950 8.750 8.800 21,418 +0.06(+0.69%)
Mar 08, 2017 8.920 8.940 8.730 8.740 18,944 -0.16(-1.80%)
Mar 07, 2017 8.530 8.960 8.530 8.900 51,392 +0.49(+5.83%)
Mar 06, 2017 8.860 8.860 8.410 8.410 68,550 -0.52(-5.82%)
Mar 03, 2017 9.010 9.150 8.910 8.930 14,257 -0.11(-1.22%)
Mar 02, 2017 9.090 9.240 9.020 9.040 16,226 -0.11(-1.20%)
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.