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

Techtarget Inc (NQ: TTGT )

29.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 28, 2012 5.820 5.990 5.670 5.910 66,384 +0.08(+1.37%)
Sep 27, 2012 5.610 5.900 5.160 5.830 31,778 +0.27(+4.86%)
Sep 26, 2012 5.760 5.760 5.320 5.560 17,904 -0.16(-2.80%)
Sep 25, 2012 5.910 5.980 5.690 5.720 31,185 -0.14(-2.39%)
Sep 24, 2012 5.830 5.940 5.530 5.860 29,929 -0.04(-0.68%)
Sep 21, 2012 5.650 5.980 5.610 5.900 93,850 +0.29(+5.17%)
Sep 20, 2012 5.510 5.630 5.430 5.610 26,201 +0.08(+1.45%)
Sep 19, 2012 5.560 5.590 5.460 5.530 22,807 -0.03(-0.54%)
Sep 18, 2012 5.500 5.570 5.450 5.560 29,100 +0.02(+0.36%)
Sep 17, 2012 5.550 5.610 5.360 5.540 14,948 -0.06(-1.07%)
Sep 14, 2012 5.640 5.640 5.300 5.600 37,895 +0.00(+0.00%)
Sep 13, 2012 5.430 5.650 5.310 5.600 65,386 +0.19(+3.51%)
Sep 12, 2012 5.270 5.550 5.270 5.410 27,715 +0.14(+2.66%)
Sep 11, 2012 5.110 5.320 5.110 5.270 37,870 +0.18(+3.54%)
Sep 10, 2012 5.010 5.200 4.960 5.090 39,603 +0.10(+2.00%)
Sep 07, 2012 5.130 5.130 4.902 4.990 27,810 -0.11(-2.16%)
Sep 06, 2012 5.130 5.130 4.740 5.100 54,297 +0.00(+0.00%)
Sep 05, 2012 5.490 5.520 5.050 5.100 32,722 -0.32(-5.90%)
Sep 04, 2012 5.650 6.035 5.350 5.420 28,546 -0.20(-3.56%)
Aug 31, 2012 5.440 5.660 5.320 5.620 85,485 +0.24(+4.46%)
Aug 30, 2012 5.200 5.400 5.190 5.380 13,934 +0.15(+2.87%)
Aug 29, 2012 5.230 5.230 5.170 5.230 52,096 +0.10(+1.95%)
Aug 27, 2012 5.120 5.140 5.040 5.130 5,978 +0.01(+0.20%)
Aug 24, 2012 4.960 5.130 4.960 5.120 7,848 +0.13(+2.61%)
Aug 23, 2012 5.030 5.030 4.940 4.990 6,928 -0.06(-1.19%)
Aug 22, 2012 5.150 5.150 5.040 5.050 2,621 -0.09(-1.75%)
Aug 21, 2012 5.190 5.230 5.090 5.140 16,963 -0.01(-0.19%)
Aug 20, 2012 5.190 5.230 5.110 5.150 11,331 -0.08(-1.53%)
Aug 17, 2012 5.100 5.230 5.050 5.230 16,620 +0.11(+2.15%)
Aug 16, 2012 5.060 5.130 4.990 5.120 11,746 +0.08(+1.59%)
Aug 15, 2012 4.910 5.100 4.910 5.040 15,071 +0.14(+2.86%)
Aug 14, 2012 4.990 5.130 4.860 4.900 26,009 -0.03(-0.61%)
Aug 13, 2012 5.200 5.200 4.890 4.930 33,273 -0.27(-5.19%)
Aug 10, 2012 5.020 5.290 5.020 5.200 33,781 +0.19(+3.79%)
Aug 09, 2012 5.280 5.280 4.950 5.010 71,488 -0.14(-2.72%)
Aug 08, 2012 4.190 5.370 4.130 5.150 451,287 +0.96(+22.91%)
Aug 07, 2012 4.380 4.510 4.110 4.190 27,651 -0.14(-3.23%)
Aug 06, 2012 4.290 4.410 4.120 4.330 61,352 +0.03(+0.70%)
Aug 03, 2012 4.220 4.350 4.170 4.300 49,651 +0.13(+3.12%)
Aug 02, 2012 4.000 4.220 3.985 4.170 70,201 +0.17(+4.25%)
Aug 01, 2012 4.100 4.220 3.990 4.000 89,280 -0.11(-2.68%)
Jul 31, 2012 4.160 4.200 4.060 4.110 39,706 -0.05(-1.20%)
Jul 30, 2012 4.190 4.220 4.150 4.160 42,032 +0.00(+0.00%)
Jul 27, 2012 4.170 4.220 4.130 4.160 42,173 +0.00(+0.00%)
Jul 26, 2012 4.220 4.220 4.070 4.160 44,442 -0.05(-1.19%)
Jul 25, 2012 4.210 4.220 3.990 4.210 36,491 +0.04(+0.96%)
Jul 24, 2012 4.740 4.770 4.110 4.170 24,065 -0.53(-11.28%)
Jul 23, 2012 4.750 4.790 4.650 4.700 18,247 -0.13(-2.69%)
Jul 20, 2012 5.000 5.000 4.802 4.830 29,779 -0.17(-3.40%)
Jul 19, 2012 5.040 5.060 5.000 5.000 6,918 -0.02(-0.40%)
Jul 18, 2012 5.060 5.060 4.960 5.020 28,375 -0.03(-0.59%)
Jul 17, 2012 5.070 5.090 5.000 5.050 13,742 +0.04(+0.80%)
Jul 16, 2012 5.080 5.080 4.970 5.010 11,080 -0.07(-1.38%)
Jul 13, 2012 5.080 5.090 4.890 5.080 19,554 +0.00(+0.00%)
Jul 12, 2012 4.990 5.090 4.920 5.080 27,883 +0.04(+0.79%)
Jul 11, 2012 5.000 5.090 4.990 5.040 28,445 -0.01(-0.20%)
Jul 10, 2012 5.090 5.140 5.030 5.050 54,305 +0.01(+0.20%)
Jul 09, 2012 4.940 5.110 4.860 5.040 22,637 +0.07(+1.41%)
Jul 06, 2012 4.960 5.005 4.850 4.970 39,411 -0.04(-0.80%)
Jul 05, 2012 5.000 5.060 4.980 5.010 7,575 -0.04(-0.79%)
Jul 03, 2012 5.060 5.060 4.960 5.050 32,184 -0.01(-0.20%)
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.