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

Techtarget Inc (NQ: TTGT )

30.33 -0.04 (-0.13%)
Streaming Delayed Price Updated: 11:05 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 (%)
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%)
Dec 01, 2008 4.500 4.500 3.110 3.120 43,533 -1.46(-31.88%)
Nov 28, 2008 4.600 4.760 4.360 4.580 21,700 -0.09(-1.93%)
Nov 26, 2008 3.960 4.700 3.890 4.670 44,297 +0.57(+13.90%)
Nov 25, 2008 3.850 4.100 3.600 4.100 50,962 +0.32(+8.47%)
Nov 24, 2008 3.470 4.000 3.470 3.780 57,166 +0.42(+12.50%)
Nov 21, 2008 2.400 3.750 2.260 3.360 75,258 +1.05(+45.45%)
Nov 20, 2008 2.720 2.940 2.300 2.310 28,100 -0.44(-16.00%)
Nov 19, 2008 3.130 3.510 2.730 2.750 40,974 -0.28(-9.24%)
Nov 18, 2008 3.500 3.580 2.850 3.030 39,810 -0.42(-12.17%)
Nov 17, 2008 3.530 3.720 3.430 3.450 49,607 -0.13(-3.63%)
Nov 14, 2008 3.920 4.000 3.580 3.580 38,981 -0.42(-10.50%)
Nov 13, 2008 3.790 4.140 3.500 4.000 49,575 +0.20(+5.26%)
Nov 12, 2008 3.930 4.000 3.780 3.800 34,007 -0.15(-3.80%)
Nov 11, 2008 4.400 4.600 3.940 3.950 44,290 -0.50(-11.24%)
Nov 10, 2008 4.440 4.810 4.360 4.450 20,144 +0.15(+3.49%)
Nov 07, 2008 4.510 4.570 4.000 4.300 42,161 -0.53(-10.97%)
Nov 06, 2008 5.360 5.360 4.820 4.830 54,079 -0.32(-6.21%)
Nov 05, 2008 4.980 5.360 4.870 5.150 47,543 +0.07(+1.38%)
Nov 04, 2008 5.080 5.310 4.980 5.080 45,968 +0.29(+6.05%)
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.