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

Techtarget Inc (NQ: TTGT )

30.28 -0.09 (-0.30%)
Streaming Delayed Price Updated: 1:43 PM 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 (%)
Jun 29, 2012 5.160 5.160 4.970 5.040 66,788 +0.02(+0.40%)
Jun 28, 2012 4.990 5.110 4.920 5.020 79,902 -0.03(-0.59%)
Jun 27, 2012 5.010 5.090 4.900 5.050 22,082 +0.03(+0.60%)
Jun 26, 2012 5.080 5.160 4.980 5.020 20,250 +0.02(+0.40%)
Jun 25, 2012 4.970 5.250 4.951 5.000 41,418 -0.08(-1.57%)
Jun 22, 2012 5.030 5.080 4.950 5.080 436,848 +0.11(+2.21%)
Jun 21, 2012 5.010 5.040 4.760 4.970 39,574 -0.02(-0.40%)
Jun 20, 2012 5.430 5.430 4.950 4.990 34,615 -0.43(-7.93%)
Jun 19, 2012 5.240 5.500 5.200 5.420 33,881 +0.19(+3.63%)
Jun 18, 2012 5.420 5.420 5.140 5.230 35,907 -0.23(-4.21%)
Jun 15, 2012 5.220 5.490 5.181 5.460 48,545 +0.23(+4.40%)
Jun 14, 2012 5.220 5.290 5.170 5.230 35,249 +0.04(+0.77%)
Jun 13, 2012 5.200 5.270 5.150 5.190 45,714 -0.06(-1.14%)
Jun 12, 2012 5.150 5.300 5.050 5.250 43,400 +0.16(+3.14%)
Jun 11, 2012 5.690 5.690 5.090 5.090 129,584 -0.50(-9.03%)
Jun 08, 2012 5.400 5.600 5.270 5.595 52,026 +0.17(+3.04%)
Jun 07, 2012 5.450 5.470 5.160 5.430 45,393 +0.06(+1.12%)
Jun 06, 2012 5.200 5.375 5.140 5.370 42,817 +0.23(+4.47%)
Jun 05, 2012 4.880 5.180 4.875 5.140 44,589 +0.22(+4.47%)
Jun 04, 2012 5.100 5.100 4.870 4.920 45,497 -0.13(-2.57%)
Jun 01, 2012 5.110 5.180 5.020 5.050 36,346 -0.18(-3.44%)
May 31, 2012 5.080 5.380 5.040 5.230 261,526 +0.14(+2.75%)
May 30, 2012 5.180 5.180 5.000 5.090 22,711 -0.17(-3.23%)
May 29, 2012 5.300 5.350 5.022 5.260 31,694 +0.04(+0.77%)
May 25, 2012 5.320 5.490 5.210 5.220 34,170 -0.09(-1.69%)
May 24, 2012 5.470 5.470 5.080 5.310 107,624 -0.14(-2.57%)
May 23, 2012 5.520 5.670 5.250 5.450 41,718 -0.14(-2.50%)
May 22, 2012 5.980 5.980 5.510 5.590 53,197 -0.39(-6.52%)
May 21, 2012 5.830 6.010 5.780 5.980 39,610 +0.17(+2.93%)
May 18, 2012 6.150 6.203 5.780 5.810 50,477 -0.36(-5.83%)
May 17, 2012 6.190 6.380 6.100 6.170 92,769 +0.01(+0.16%)
May 16, 2012 6.140 6.350 6.010 6.160 64,954 +0.08(+1.32%)
May 15, 2012 6.270 6.300 5.940 6.080 82,144 -0.17(-2.72%)
May 14, 2012 6.160 6.340 6.140 6.250 71,329 +0.04(+0.64%)
May 11, 2012 6.180 6.380 6.130 6.210 66,362 -0.05(-0.80%)
May 10, 2012 6.300 6.330 6.240 6.260 36,787 +0.01(+0.16%)
May 09, 2012 5.800 6.470 5.630 6.250 44,028 -0.71(-10.20%)
May 08, 2012 6.900 7.180 6.790 6.960 33,312 -0.02(-0.29%)
May 07, 2012 6.950 6.990 6.760 6.980 24,275 -0.02(-0.29%)
May 04, 2012 7.280 7.300 6.930 7.000 141,881 -0.29(-3.98%)
May 03, 2012 7.460 7.480 7.220 7.290 53,137 -0.15(-2.02%)
May 02, 2012 7.270 7.660 7.180 7.440 57,044 +0.12(+1.64%)
May 01, 2012 7.430 7.500 7.290 7.320 61,763 -0.12(-1.61%)
Apr 30, 2012 7.490 7.500 7.295 7.440 42,844 -0.04(-0.53%)
Apr 27, 2012 7.500 7.500 7.370 7.480 38,588 -0.02(-0.27%)
Apr 26, 2012 7.430 7.500 7.390 7.500 15,573 +0.02(+0.27%)
Apr 25, 2012 7.260 7.480 7.210 7.480 22,530 +0.32(+4.47%)
Apr 24, 2012 7.010 7.160 7.010 7.160 9,157 +0.13(+1.85%)
Apr 23, 2012 7.010 7.040 6.970 7.030 36,909 -0.13(-1.82%)
Apr 20, 2012 7.090 7.308 6.950 7.160 28,507 +0.16(+2.29%)
Apr 19, 2012 7.040 7.100 7.000 7.000 12,186 -0.01(-0.14%)
Apr 18, 2012 7.010 7.050 6.980 7.010 30,044 -0.04(-0.57%)
Apr 17, 2012 7.100 7.140 7.000 7.050 18,872 +0.04(+0.57%)
Apr 16, 2012 7.130 7.130 6.980 7.010 33,164 -0.08(-1.13%)
Apr 13, 2012 7.210 7.220 7.050 7.090 17,407 -0.16(-2.21%)
Apr 12, 2012 7.170 7.310 7.100 7.250 22,709 +0.05(+0.69%)
Apr 11, 2012 6.950 7.200 6.950 7.200 24,483 +0.27(+3.90%)
Apr 10, 2012 7.090 7.240 6.870 6.930 48,670 -0.17(-2.39%)
Apr 09, 2012 7.000 7.140 6.930 7.100 46,753 +0.09(+1.28%)
Apr 05, 2012 6.980 7.090 6.980 7.010 9,243 -0.01(-0.14%)
Apr 04, 2012 7.000 7.030 6.930 7.020 37,561 +0.01(+0.14%)
Apr 03, 2012 6.990 7.030 6.952 7.010 39,654 -0.03(-0.43%)
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.