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

Techtarget Inc (NQ: TTGT )

30.22 -0.15 (-0.50%)
Streaming Delayed Price Updated: 1:32 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 30, 2010 5.320 5.490 5.270 5.380 48,192 +0.08(+1.51%)
Jun 29, 2010 5.430 5.430 5.220 5.300 57,222 -0.48(-8.30%)
Jun 25, 2010 5.940 5.945 5.690 5.780 539,603 -0.10(-1.70%)
Jun 24, 2010 5.730 5.930 5.730 5.880 25,137 +0.10(+1.73%)
Jun 23, 2010 5.790 5.880 5.690 5.780 48,641 -0.06(-1.03%)
Jun 22, 2010 5.900 5.950 5.750 5.840 47,379 -0.01(-0.17%)
Jun 21, 2010 5.950 5.950 5.800 5.850 67,867 -0.04(-0.68%)
Jun 18, 2010 5.790 5.910 5.670 5.890 82,027 +0.11(+1.90%)
Jun 17, 2010 5.940 5.940 5.700 5.780 37,536 -0.09(-1.53%)
Jun 16, 2010 5.950 6.000 5.859 5.870 29,364 -0.13(-2.17%)
Jun 15, 2010 6.150 6.150 5.940 6.000 54,542 -0.05(-0.83%)
Jun 14, 2010 6.010 6.260 5.920 6.050 62,631 +0.11(+1.85%)
Jun 11, 2010 5.610 5.960 5.560 5.940 47,555 +0.29(+5.13%)
Jun 10, 2010 5.480 5.660 5.480 5.650 45,776 +0.29(+5.41%)
Jun 09, 2010 5.470 5.530 5.320 5.360 28,911 -0.03(-0.56%)
Jun 08, 2010 5.370 5.450 5.190 5.390 114,291 +0.07(+1.32%)
Jun 07, 2010 5.430 5.510 5.310 5.320 54,430 -0.09(-1.66%)
Jun 04, 2010 5.500 5.580 5.380 5.410 75,805 -0.27(-4.75%)
Jun 03, 2010 5.680 5.810 5.460 5.680 34,439 -0.02(-0.35%)
Jun 02, 2010 5.780 5.860 5.540 5.700 68,936 -0.01(-0.18%)
Jun 01, 2010 6.010 6.060 5.680 5.710 54,197 -0.35(-5.78%)
May 28, 2010 5.970 6.360 5.830 6.060 107,349 +0.09(+1.51%)
May 27, 2010 5.900 6.000 5.790 5.970 70,674 +0.20(+3.47%)
May 26, 2010 5.870 5.990 5.750 5.770 121,122 -0.06(-1.03%)
May 25, 2010 5.750 5.900 5.720 5.830 107,067 +0.05(+0.87%)
May 24, 2010 5.850 5.870 5.750 5.780 223,395 -0.10(-1.70%)
May 21, 2010 5.800 5.960 5.750 5.880 105,298 +0.08(+1.38%)
May 20, 2010 5.750 6.040 5.730 5.800 265,877 -0.19(-3.17%)
May 19, 2010 5.870 6.010 5.850 5.990 179,910 +0.16(+2.74%)
May 18, 2010 5.750 5.940 5.730 5.830 192,245 +0.08(+1.39%)
May 17, 2010 5.590 5.750 5.545 5.750 172,841 +0.20(+3.60%)
May 14, 2010 5.680 5.680 5.500 5.550 52,230 -0.18(-3.14%)
May 13, 2010 5.530 5.753 5.530 5.730 83,347 +0.13(+2.32%)
May 12, 2010 5.350 5.630 5.350 5.600 264,613 +0.31(+5.86%)
May 11, 2010 5.000 5.350 4.900 5.290 59,250 +0.35(+7.09%)
May 10, 2010 4.850 4.950 4.460 4.940 35,765 +0.59(+13.56%)
May 07, 2010 4.510 4.770 4.350 4.350 21,597 -0.19(-4.19%)
May 06, 2010 4.570 4.760 4.500 4.540 32,240 -0.07(-1.52%)
May 05, 2010 4.560 4.710 4.530 4.610 123,432 -0.06(-1.28%)
May 04, 2010 4.800 4.800 4.540 4.670 23,853 -0.24(-4.89%)
May 03, 2010 4.850 4.940 4.720 4.910 12,069 +0.06(+1.24%)
Apr 30, 2010 5.000 5.000 4.830 4.850 26,882 -0.14(-2.81%)
Apr 29, 2010 4.920 5.000 4.908 4.990 24,820 +0.14(+2.89%)
Apr 28, 2010 4.790 4.915 4.755 4.850 48,315 +0.08(+1.68%)
Apr 27, 2010 4.730 4.850 4.730 4.770 39,021 +0.01(+0.21%)
Apr 26, 2010 4.710 4.910 4.670 4.760 44,797 -0.10(-2.06%)
Apr 23, 2010 4.810 4.950 4.720 4.860 103,272 +0.16(+3.40%)
Apr 22, 2010 4.790 4.790 4.500 4.700 369,376 -0.15(-3.09%)
Apr 21, 2010 4.890 4.900 4.840 4.850 31,677 -0.02(-0.41%)
Apr 20, 2010 4.730 4.890 4.730 4.870 76,576 +0.17(+3.62%)
Apr 19, 2010 4.805 4.860 4.700 4.700 13,134 -0.12(-2.49%)
Apr 16, 2010 4.850 4.910 4.790 4.820 27,054 -0.04(-0.82%)
Apr 15, 2010 4.910 4.940 4.810 4.860 19,287 -0.06(-1.22%)
Apr 14, 2010 4.890 4.930 4.880 4.920 45,535 +0.03(+0.61%)
Apr 13, 2010 4.790 4.900 4.780 4.890 13,251 +0.10(+2.09%)
Apr 12, 2010 4.890 4.890 4.760 4.790 28,853 -0.11(-2.24%)
Apr 09, 2010 4.920 4.960 4.770 4.900 22,706 -0.03(-0.61%)
Apr 08, 2010 4.850 4.950 4.850 4.930 18,500 +0.05(+1.02%)
Apr 07, 2010 4.930 5.010 4.830 4.880 160,044 -0.07(-1.41%)
Apr 06, 2010 4.960 5.000 4.930 4.950 90,532 -0.05(-1.00%)
Apr 05, 2010 5.030 5.120 4.940 5.000 44,866 -0.02(-0.40%)
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.