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

Techtarget Inc (NQ: TTGT )

30.49 +0.12 (+0.40%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 22, 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 (%)
Feb 27, 2009 2.500 2.690 2.500 2.500 29,174 -0.03(-1.19%)
Feb 26, 2009 2.560 2.870 2.530 2.530 18,044 +0.03(+1.20%)
Feb 25, 2009 2.930 3.010 2.500 2.500 25,892 -0.47(-15.82%)
Feb 24, 2009 2.750 3.280 2.750 2.970 38,660 +0.31(+11.65%)
Feb 23, 2009 3.090 3.090 2.550 2.660 31,103 -0.39(-12.79%)
Feb 20, 2009 2.970 3.230 2.740 3.050 35,109 -0.02(-0.65%)
Feb 19, 2009 3.310 3.340 3.060 3.070 11,702 +0.16(+5.50%)
Feb 18, 2009 3.270 3.480 2.781 2.910 25,013 -0.08(-2.68%)
Feb 17, 2009 3.170 3.450 2.990 2.990 23,917 -0.34(-10.21%)
Feb 13, 2009 3.720 3.720 3.170 3.330 16,836 -0.47(-12.37%)
Feb 12, 2009 3.870 4.011 3.800 3.800 16,154 -0.15(-3.80%)
Feb 11, 2009 3.750 4.000 3.705 3.950 74,845 +0.25(+6.76%)
Feb 10, 2009 3.838 4.000 3.700 3.700 29,997 -0.42(-10.19%)
Feb 09, 2009 4.230 4.230 3.760 4.120 7,409 -0.16(-3.74%)
Feb 06, 2009 4.120 4.280 3.820 4.280 20,043 +0.14(+3.38%)
Feb 05, 2009 3.960 4.140 3.960 4.140 10,895 +0.13(+3.24%)
Feb 04, 2009 4.150 4.250 4.010 4.010 19,177 -0.15(-3.61%)
Feb 03, 2009 4.260 4.290 3.950 4.160 37,373 -0.05(-1.19%)
Feb 02, 2009 3.680 4.257 3.680 4.210 29,548 +0.34(+8.79%)
Jan 30, 2009 4.050 4.050 3.870 3.870 18,735 -0.15(-3.73%)
Jan 29, 2009 4.250 4.250 4.020 4.020 17,241 -0.08(-1.95%)
Jan 28, 2009 4.100 4.240 4.000 4.100 18,804 +0.17(+4.33%)
Jan 27, 2009 3.980 4.080 3.832 3.930 14,623 -0.04(-1.01%)
Jan 26, 2009 3.320 4.090 3.170 3.970 18,675 +0.65(+19.58%)
Jan 23, 2009 3.120 3.410 3.120 3.320 17,729 +0.01(+0.30%)
Jan 22, 2009 3.470 3.490 3.230 3.310 48,329 -0.29(-8.06%)
Jan 21, 2009 3.230 3.640 3.200 3.600 18,128 +0.45(+14.29%)
Jan 20, 2009 3.475 3.490 3.130 3.150 24,179 -0.31(-8.96%)
Jan 16, 2009 3.490 3.640 3.260 3.460 36,524 +0.04(+1.17%)
Jan 15, 2009 4.000 4.000 3.250 3.420 26,617 -0.58(-14.50%)
Jan 14, 2009 3.960 4.310 3.910 4.000 20,597 -0.03(-0.74%)
Jan 13, 2009 3.800 4.300 3.800 4.030 20,070 +0.23(+6.05%)
Jan 12, 2009 4.580 4.630 3.800 3.800 15,693 -0.88(-18.80%)
Jan 09, 2009 4.780 4.990 4.680 4.680 35,715 -0.24(-4.88%)
Jan 08, 2009 4.520 4.940 4.520 4.920 17,651 +0.38(+8.37%)
Jan 07, 2009 4.710 4.710 4.530 4.540 15,802 -0.33(-6.78%)
Jan 06, 2009 4.490 4.980 4.390 4.870 61,513 +0.47(+10.68%)
Jan 05, 2009 4.010 4.500 4.010 4.400 30,039 +0.40(+10.00%)
Jan 02, 2009 4.300 4.410 3.950 4.000 39,080 -0.32(-7.41%)
Dec 31, 2008 3.920 4.420 3.890 4.320 34,143 +0.42(+10.77%)
Dec 30, 2008 3.760 4.220 3.630 3.900 21,690 +0.21(+5.69%)
Dec 29, 2008 4.420 4.430 3.600 3.690 20,066 -0.73(-16.52%)
Dec 26, 2008 4.240 4.940 4.230 4.420 2,427 +0.21(+4.99%)
Dec 24, 2008 4.060 4.210 4.060 4.210 2,056 +0.17(+4.21%)
Dec 23, 2008 4.610 5.000 4.040 4.040 20,988 -0.52(-11.40%)
Dec 22, 2008 4.690 5.470 4.060 4.560 29,467 -0.12(-2.56%)
Dec 19, 2008 5.000 5.160 4.570 4.680 80,773 -0.27(-5.45%)
Dec 18, 2008 4.980 5.000 4.790 4.950 20,595 -0.01(-0.20%)
Dec 17, 2008 4.990 5.380 4.790 4.960 28,069 -0.16(-3.13%)
Dec 16, 2008 4.900 5.230 4.890 5.120 89,624 +0.32(+6.67%)
Dec 15, 2008 4.610 5.030 4.610 4.800 26,430 -0.10(-2.04%)
Dec 12, 2008 4.600 5.140 4.330 4.900 28,861 +0.15(+3.16%)
Dec 11, 2008 4.900 5.000 4.740 4.750 18,715 -0.25(-5.00%)
Dec 10, 2008 4.960 5.170 4.800 5.000 23,093 +0.10(+2.04%)
Dec 09, 2008 4.730 5.200 4.370 4.900 151,416 +0.11(+2.30%)
Dec 08, 2008 5.040 5.240 4.060 4.790 45,838 -0.07(-1.44%)
Dec 05, 2008 4.260 5.030 4.050 4.860 27,633 +0.49(+11.21%)
Dec 04, 2008 4.750 5.000 4.180 4.370 66,589 -0.50(-10.27%)
Dec 03, 2008 4.460 4.880 2.920 4.870 31,854 +0.93(+23.60%)
Dec 02, 2008 3.220 3.940 2.750 3.940 48,710 +0.82(+26.28%)
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.