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

Techtarget Inc (NQ: TTGT )

30.81 +1.08 (+3.63%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 15, 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 (%)
Dec 30, 2011 6.000 5.990 5.820 5.840 59,669 -0.16(-2.67%)
Dec 29, 2011 6.000 6.050 5.880 6.000 30,245 +0.02(+0.33%)
Dec 28, 2011 6.190 6.190 5.915 5.980 51,756 -0.21(-3.39%)
Dec 27, 2011 6.330 6.450 6.130 6.190 63,881 -0.16(-2.52%)
Dec 23, 2011 6.520 6.520 6.280 6.350 40,175 -0.12(-1.85%)
Dec 21, 2011 6.860 6.860 6.260 6.470 35,231 -0.43(-6.23%)
Dec 20, 2011 6.750 6.910 6.670 6.900 59,977 +0.33(+5.02%)
Dec 19, 2011 6.710 6.794 6.550 6.570 69,241 -0.07(-1.05%)
Dec 16, 2011 6.750 7.070 6.460 6.640 143,326 -0.05(-0.75%)
Dec 15, 2011 6.580 6.700 6.440 6.690 53,726 +0.19(+2.92%)
Dec 14, 2011 6.180 6.520 6.060 6.500 116,022 +0.24(+3.83%)
Dec 13, 2011 6.380 6.450 6.190 6.260 64,916 -0.06(-0.95%)
Dec 12, 2011 6.440 6.500 6.250 6.320 50,206 -0.25(-3.81%)
Dec 09, 2011 6.290 6.790 6.290 6.570 77,229 +0.33(+5.29%)
Dec 08, 2011 6.470 6.530 6.230 6.240 65,599 -0.29(-4.44%)
Dec 07, 2011 6.420 6.620 6.370 6.530 54,423 +0.02(+0.31%)
Dec 06, 2011 6.430 6.520 6.302 6.510 86,097 +0.12(+1.88%)
Dec 05, 2011 6.220 6.450 6.070 6.390 100,817 +0.31(+5.10%)
Dec 02, 2011 5.550 6.190 5.455 6.080 110,859 +0.64(+11.76%)
Dec 01, 2011 5.430 5.540 5.180 5.440 59,971 +0.04(+0.74%)
Nov 30, 2011 5.380 5.450 5.330 5.400 146,647 +0.20(+3.85%)
Nov 29, 2011 5.500 5.550 4.850 5.200 1,088,219 -0.28(-5.11%)
Nov 28, 2011 5.560 5.750 5.430 5.480 109,898 +0.05(+0.92%)
Nov 25, 2011 5.410 5.560 5.410 5.430 22,360 -0.02(-0.37%)
Nov 23, 2011 5.650 5.650 5.420 5.450 43,623 -0.24(-4.22%)
Nov 22, 2011 5.880 5.940 5.680 5.690 42,664 -0.22(-3.72%)
Nov 21, 2011 5.740 5.990 5.650 5.910 55,862 +0.05(+0.85%)
Nov 18, 2011 5.790 5.910 5.690 5.860 31,192 +0.07(+1.21%)
Nov 17, 2011 5.940 6.050 5.700 5.790 56,595 -0.17(-2.85%)
Nov 16, 2011 5.930 6.050 5.870 5.960 39,097 -0.05(-0.83%)
Nov 15, 2011 5.840 6.100 5.700 6.010 60,254 +0.13(+2.21%)
Nov 14, 2011 6.060 6.070 5.690 5.880 41,233 -0.21(-3.45%)
Nov 11, 2011 5.950 6.269 5.950 6.090 714,406 +0.13(+2.18%)
Nov 10, 2011 6.100 6.350 5.850 5.960 60,163 -0.17(-2.77%)
Nov 09, 2011 6.520 6.660 6.070 6.130 40,768 -0.64(-9.45%)
Nov 08, 2011 6.090 6.800 6.030 6.770 37,995 +0.72(+11.90%)
Nov 07, 2011 5.980 6.090 5.810 6.050 40,646 +0.09(+1.51%)
Nov 04, 2011 6.140 6.160 5.860 5.960 83,936 -0.27(-4.33%)
Nov 03, 2011 6.520 6.520 6.170 6.230 112,300 -0.18(-2.81%)
Nov 02, 2011 6.780 6.780 6.290 6.410 52,222 -0.20(-3.03%)
Nov 01, 2011 7.010 7.320 6.450 6.610 56,252 -0.80(-10.80%)
Oct 31, 2011 7.260 7.520 7.250 7.410 92,516 -0.03(-0.40%)
Oct 28, 2011 7.190 7.490 7.160 7.440 28,036 +0.18(+2.48%)
Oct 27, 2011 7.050 7.330 6.610 7.260 90,884 +0.47(+6.92%)
Oct 26, 2011 6.460 6.820 6.340 6.790 51,615 +0.47(+7.44%)
Oct 25, 2011 6.435 6.650 6.270 6.320 24,610 -0.28(-4.24%)
Oct 24, 2011 6.490 6.660 6.430 6.600 44,889 +0.13(+2.01%)
Oct 21, 2011 6.420 6.570 6.360 6.470 33,041 +0.17(+2.70%)
Oct 20, 2011 6.160 6.340 5.900 6.300 18,728 +0.13(+2.11%)
Oct 19, 2011 6.280 6.420 6.140 6.170 29,608 -0.15(-2.37%)
Oct 18, 2011 6.220 6.380 6.030 6.320 52,403 +0.15(+2.43%)
Oct 17, 2011 6.580 6.580 6.160 6.170 52,798 -0.47(-7.08%)
Oct 14, 2011 6.550 6.820 6.480 6.640 56,440 +0.18(+2.79%)
Oct 13, 2011 6.550 6.550 6.110 6.460 35,695 -0.15(-2.27%)
Oct 12, 2011 6.140 6.620 6.140 6.610 40,382 +0.51(+8.36%)
Oct 11, 2011 5.910 6.130 5.840 6.100 54,548 +0.11(+1.84%)
Oct 10, 2011 5.810 6.000 5.680 5.990 56,070 +0.33(+5.83%)
Oct 07, 2011 5.880 5.890 5.540 5.660 50,232 -0.24(-4.07%)
Oct 06, 2011 5.780 5.920 5.680 5.900 30,165 +0.12(+2.08%)
Oct 05, 2011 6.010 6.040 5.750 5.780 39,079 -0.21(-3.51%)
Oct 04, 2011 5.510 6.000 5.320 5.990 84,885 +0.45(+8.12%)
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.