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

Techtarget Inc (NQ: TTGT )

30.06 -0.31 (-1.02%)
Streaming Delayed Price Updated: 12:16 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 (%)
Jan 31, 2014 6.680 6.890 6.680 6.730 49,028 -0.08(-1.17%)
Jan 30, 2014 6.880 7.210 6.370 6.810 96,240 -0.03(-0.44%)
Jan 29, 2014 6.920 7.050 6.800 6.840 31,536 -0.14(-2.01%)
Jan 28, 2014 7.050 7.110 6.860 6.980 54,633 -0.02(-0.29%)
Jan 27, 2014 7.110 7.110 6.830 7.000 74,097 -0.05(-0.71%)
Jan 24, 2014 7.040 7.060 6.870 7.050 59,047 -0.04(-0.56%)
Jan 23, 2014 7.220 7.300 6.940 7.090 62,242 -0.10(-1.39%)
Jan 22, 2014 7.050 7.410 7.050 7.190 50,426 +0.13(+1.84%)
Jan 21, 2014 6.980 7.120 6.900 7.060 27,688 +0.10(+1.44%)
Jan 17, 2014 6.980 6.960 6.960 6.960 38,000 +0.00(+0.00%)
Jan 16, 2014 6.950 7.010 6.880 6.960 18,922 -0.05(-0.71%)
Jan 15, 2014 7.040 7.150 6.860 7.010 62,248 -0.03(-0.43%)
Jan 14, 2014 6.980 7.105 6.980 7.040 42,347 +0.02(+0.28%)
Jan 13, 2014 7.040 7.110 6.950 7.020 108,489 +0.01(+0.14%)
Jan 10, 2014 6.990 7.100 6.830 7.010 50,950 +0.04(+0.57%)
Jan 09, 2014 7.090 7.198 6.820 6.970 111,373 -0.06(-0.85%)
Jan 08, 2014 6.940 7.050 6.870 7.030 133,130 +0.09(+1.30%)
Jan 07, 2014 7.050 7.140 6.850 6.940 145,057 -0.12(-1.70%)
Jan 06, 2014 6.880 7.260 6.600 7.060 191,171 +0.14(+2.02%)
Jan 03, 2014 6.770 7.120 6.600 6.920 54,898 +0.15(+2.22%)
Jan 02, 2014 6.810 6.940 6.560 6.770 28,872 -0.09(-1.31%)
Dec 31, 2013 6.640 6.860 6.860 6.860 33,400 +0.25(+3.78%)
Dec 30, 2013 6.810 6.990 6.550 6.610 28,072 -0.18(-2.65%)
Dec 27, 2013 7.000 7.000 6.751 6.790 21,223 -0.16(-2.30%)
Dec 26, 2013 6.810 7.080 6.680 6.950 66,655 +0.16(+2.36%)
Dec 24, 2013 6.800 6.859 6.720 6.790 12,200 -0.02(-0.29%)
Dec 23, 2013 7.000 7.000 6.640 6.810 84,775 -0.22(-3.13%)
Dec 20, 2013 6.200 7.100 6.200 7.030 372,872 +0.86(+13.94%)
Dec 19, 2013 6.240 6.250 6.040 6.170 40,411 -0.06(-0.96%)
Dec 18, 2013 6.020 6.230 5.990 6.230 49,269 +0.21(+3.49%)
Dec 17, 2013 6.000 6.110 6.000 6.020 37,680 -0.08(-1.31%)
Dec 16, 2013 6.100 6.170 5.981 6.100 40,364 +0.04(+0.66%)
Dec 13, 2013 6.020 6.080 5.990 6.060 27,647 +0.00(+0.00%)
Dec 12, 2013 6.070 6.230 6.000 6.060 20,583 -0.02(-0.33%)
Dec 11, 2013 6.150 6.150 6.000 6.080 22,914 -0.04(-0.65%)
Dec 10, 2013 6.140 6.210 6.050 6.120 35,379 -0.05(-0.81%)
Dec 09, 2013 6.200 6.200 6.060 6.170 33,332 -0.01(-0.16%)
Dec 06, 2013 6.170 6.250 6.120 6.180 0 +0.08(+1.31%)
Dec 05, 2013 6.130 6.239 6.010 6.100 0 -0.01(-0.16%)
Dec 04, 2013 6.000 6.160 6.000 6.110 0 +0.11(+1.83%)
Dec 03, 2013 6.040 6.250 5.980 6.000 0 -0.07(-1.15%)
Dec 02, 2013 6.040 6.100 6.000 6.070 0 +0.03(+0.50%)
Nov 29, 2013 6.090 6.090 5.980 6.040 0 +0.00(+0.00%)
Nov 27, 2013 6.030 6.100 6.010 6.040 0 +0.00(+0.00%)
Nov 26, 2013 6.080 6.100 5.940 6.040 0 -0.01(-0.17%)
Nov 25, 2013 6.050 6.100 5.940 6.050 19,926 +0.04(+0.67%)
Nov 22, 2013 5.990 6.100 5.990 6.010 0 -0.02(-0.33%)
Nov 21, 2013 5.950 6.100 5.900 6.030 80,334 +0.08(+1.34%)
Nov 20, 2013 5.930 5.970 5.870 5.950 0 +0.06(+1.02%)
Nov 19, 2013 5.880 5.970 5.850 5.890 41,391 +0.03(+0.51%)
Nov 18, 2013 5.930 5.970 5.730 5.860 0 +0.00(+0.00%)
Nov 15, 2013 5.870 5.970 5.620 5.860 0 -0.02(-0.34%)
Nov 14, 2013 5.610 5.910 5.440 5.880 0 +0.43(+7.89%)
Nov 12, 2013 5.400 5.450 5.290 5.450 0 +0.05(+0.93%)
Nov 11, 2013 5.220 5.400 5.040 5.400 0 +0.19(+3.65%)
Nov 08, 2013 4.850 5.350 4.820 5.210 0 +0.21(+4.20%)
Nov 07, 2013 5.060 5.140 5.000 5.000 20,433 -0.05(-0.99%)
Nov 06, 2013 5.140 5.150 5.000 5.050 14,649 -0.05(-0.98%)
Nov 05, 2013 5.020 5.215 5.020 5.100 0 +0.07(+1.39%)
Nov 04, 2013 5.000 5.120 4.820 5.030 37,232 +0.06(+1.21%)
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.