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 (%)
Sep 30, 2014 8.610 8.640 8.540 8.590 147,140 -0.03(-0.35%)
Sep 29, 2014 8.440 8.640 8.360 8.620 150,474 +0.08(+0.94%)
Sep 26, 2014 8.390 8.550 8.330 8.540 38,947 +0.16(+1.91%)
Sep 25, 2014 8.660 8.710 8.240 8.380 99,654 -0.23(-2.67%)
Sep 24, 2014 8.620 8.730 8.540 8.610 285,021 +0.03(+0.35%)
Sep 23, 2014 8.500 8.620 8.490 8.580 79,574 +0.08(+0.94%)
Sep 22, 2014 8.470 8.581 8.470 8.500 76,200 -0.01(-0.12%)
Sep 19, 2014 8.620 8.640 8.480 8.510 165,340 -0.06(-0.70%)
Sep 18, 2014 8.500 8.710 8.390 8.570 181,949 +0.11(+1.30%)
Sep 17, 2014 8.500 8.610 8.420 8.460 50,631 -0.01(-0.12%)
Sep 16, 2014 8.500 8.573 8.420 8.470 100,954 -0.08(-0.94%)
Sep 15, 2014 8.720 8.720 8.465 8.550 49,316 -0.17(-1.95%)
Sep 12, 2014 8.630 8.780 8.460 8.720 74,417 +0.06(+0.69%)
Sep 11, 2014 8.410 8.665 8.400 8.660 42,633 +0.19(+2.24%)
Sep 10, 2014 8.320 8.510 8.225 8.470 41,386 +0.17(+2.05%)
Sep 09, 2014 8.550 8.550 8.240 8.300 57,451 -0.28(-3.26%)
Sep 08, 2014 8.570 8.580 8.500 8.580 35,382 -0.01(-0.12%)
Sep 05, 2014 8.580 8.614 8.505 8.590 29,232 -0.01(-0.12%)
Sep 04, 2014 8.650 8.670 8.530 8.600 57,832 -0.12(-1.38%)
Sep 03, 2014 8.820 8.860 7.780 8.720 52,868 -0.07(-0.80%)
Sep 02, 2014 8.720 8.805 7.930 8.790 82,223 +0.13(+1.50%)
Aug 29, 2014 8.670 8.660 8.660 8.660 45,100 +0.00(+0.00%)
Aug 28, 2014 8.590 8.700 8.440 8.660 70,128 +0.05(+0.58%)
Aug 27, 2014 8.740 8.740 8.520 8.610 74,804 -0.09(-1.03%)
Aug 26, 2014 8.750 8.750 8.620 8.700 138,589 -0.01(-0.11%)
Aug 25, 2014 8.650 8.740 8.470 8.710 145,353 -0.01(-0.11%)
Aug 22, 2014 8.600 8.990 8.520 8.720 226,157 +0.17(+1.99%)
Aug 21, 2014 8.500 8.620 8.440 8.550 118,536 -0.05(-0.58%)
Aug 20, 2014 8.420 8.610 8.300 8.600 129,338 +0.14(+1.65%)
Aug 19, 2014 8.510 8.650 8.370 8.460 207,556 -0.02(-0.24%)
Aug 18, 2014 8.300 8.560 8.250 8.480 84,085 +0.25(+3.04%)
Aug 15, 2014 8.480 8.540 8.170 8.230 128,374 -0.18(-2.14%)
Aug 14, 2014 8.450 8.690 8.310 8.410 175,685 -0.06(-0.71%)
Aug 13, 2014 8.210 8.500 8.210 8.470 212,709 +0.31(+3.80%)
Aug 12, 2014 8.100 8.232 8.050 8.160 64,008 -0.02(-0.24%)
Aug 11, 2014 7.970 8.200 7.910 8.180 220,026 +0.27(+3.41%)
Aug 08, 2014 7.780 7.890 7.710 7.910 106,997 +0.16(+2.06%)
Aug 07, 2014 7.870 7.980 7.380 7.750 253,467 -0.08(-1.02%)
Aug 06, 2014 7.000 7.856 6.790 7.830 278,814 -0.05(-0.63%)
Aug 05, 2014 7.920 7.950 7.760 7.880 105,580 -0.09(-1.13%)
Aug 04, 2014 7.650 8.020 7.585 7.970 90,438 +0.34(+4.46%)
Aug 01, 2014 7.640 7.780 7.550 7.630 63,245 +0.03(+0.39%)
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%)
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.