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

Techtarget Inc (NQ: TTGT )

31.08 +0.30 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
May 01, 2014 6.500 6.610 6.340 6.580 54,816 +0.16(+2.49%)
Apr 30, 2014 6.450 6.550 6.400 6.420 36,487 -0.07(-1.08%)
Apr 29, 2014 6.510 6.630 6.480 6.490 23,008 +0.04(+0.62%)
Apr 28, 2014 6.320 6.590 6.270 6.450 32,370 -0.09(-1.38%)
Apr 25, 2014 6.540 6.620 6.400 6.540 46,719 -0.03(-0.46%)
Apr 24, 2014 6.790 6.820 6.514 6.570 25,607 -0.14(-2.09%)
Apr 23, 2014 6.750 6.810 6.710 6.710 65,667 -0.12(-1.76%)
Apr 22, 2014 6.780 6.980 6.770 6.830 31,732 +0.13(+1.94%)
Apr 21, 2014 6.599 6.760 6.450 6.700 36,724 +0.24(+3.72%)
Apr 17, 2014 6.430 6.460 6.460 6.460 23,700 +0.03(+0.47%)
Apr 16, 2014 6.340 6.450 6.250 6.430 30,565 +0.17(+2.72%)
Apr 15, 2014 6.500 6.510 6.140 6.260 93,793 -0.24(-3.69%)
Apr 14, 2014 6.520 6.530 6.376 6.500 40,383 +0.06(+0.93%)
Apr 11, 2014 6.380 6.610 6.380 6.440 35,244 -0.02(-0.31%)
Apr 10, 2014 6.840 6.840 6.450 6.460 48,318 -0.40(-5.83%)
Apr 09, 2014 6.630 7.080 6.400 6.860 87,002 +0.20(+3.00%)
Apr 08, 2014 6.730 6.820 6.600 6.660 44,079 -0.10(-1.48%)
Apr 07, 2014 6.660 6.780 6.420 6.760 66,794 +0.05(+0.75%)
Apr 04, 2014 7.100 7.170 6.550 6.710 87,054 -0.32(-4.55%)
Apr 03, 2014 7.500 7.640 6.950 7.030 96,769 -0.52(-6.89%)
Apr 02, 2014 7.800 8.200 7.280 7.550 360,117 -0.27(-3.45%)
Apr 01, 2014 7.430 7.940 7.070 7.820 146,281 +0.61(+8.46%)
Mar 31, 2014 7.050 7.240 6.950 7.210 98,038 +0.17(+2.41%)
Mar 28, 2014 6.930 7.040 6.890 7.040 20,448 +0.09(+1.29%)
Mar 27, 2014 6.950 7.000 6.860 6.950 33,442 -0.03(-0.43%)
Mar 26, 2014 6.880 7.060 6.730 6.980 64,356 +0.17(+2.50%)
Mar 25, 2014 6.800 6.830 6.750 6.810 21,533 +0.04(+0.59%)
Mar 24, 2014 6.700 6.810 6.640 6.770 40,371 -0.07(-1.02%)
Mar 21, 2014 6.850 6.950 6.820 6.840 29,429 +0.01(+0.15%)
Mar 20, 2014 6.708 6.950 6.708 6.830 34,263 +0.03(+0.44%)
Mar 19, 2014 6.800 6.980 6.760 6.800 23,214 -0.03(-0.44%)
Mar 18, 2014 6.662 6.880 6.660 6.830 20,125 +0.17(+2.55%)
Mar 17, 2014 6.600 6.740 6.550 6.660 33,141 +0.06(+0.91%)
Mar 14, 2014 6.420 6.600 6.420 6.600 53,258 +0.13(+2.01%)
Mar 13, 2014 6.600 6.600 6.350 6.470 33,837 -0.12(-1.82%)
Mar 12, 2014 6.720 6.750 6.560 6.590 25,904 -0.14(-2.08%)
Mar 11, 2014 6.780 6.800 6.630 6.730 30,083 -0.06(-0.88%)
Mar 10, 2014 6.780 6.800 6.680 6.790 62,505 +0.00(+0.00%)
Mar 07, 2014 6.840 6.900 6.770 6.790 21,642 -0.01(-0.15%)
Mar 06, 2014 6.820 6.900 6.710 6.800 56,243 -0.04(-0.58%)
Mar 05, 2014 6.840 6.900 6.800 6.840 87,038 -0.04(-0.58%)
Mar 04, 2014 6.800 6.910 6.740 6.880 72,552 +0.08(+1.18%)
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.