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

Techtarget Inc (NQ: TTGT )

30.89 +1.16 (+3.90%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 15, 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 (%)
Dec 31, 2009 6.090 5.630 5.630 5.630 6,300 -0.45(-7.40%)
Dec 30, 2009 5.890 6.080 5.640 6.080 10,822 +0.13(+2.18%)
Dec 29, 2009 5.930 6.035 5.690 5.950 5,161 +0.06(+1.02%)
Dec 28, 2009 5.880 5.890 5.600 5.890 5,180 +0.05(+0.86%)
Dec 24, 2009 5.650 5.910 5.650 5.840 5,890 -0.12(-2.01%)
Dec 23, 2009 6.030 6.050 5.850 5.960 6,747 -0.03(-0.50%)
Dec 22, 2009 5.870 6.010 5.870 5.990 7,487 -0.17(-2.76%)
Dec 21, 2009 6.140 6.195 5.720 6.160 33,418 +0.09(+1.48%)
Dec 18, 2009 6.070 6.140 5.930 6.070 76,092 +0.09(+1.51%)
Dec 17, 2009 5.970 6.155 5.910 5.980 9,409 -0.09(-1.48%)
Dec 16, 2009 6.140 6.140 5.920 6.070 15,305 +0.00(+0.00%)
Dec 15, 2009 5.800 6.150 5.800 6.070 49,486 +0.26(+4.48%)
Dec 14, 2009 5.720 5.880 5.560 5.810 10,508 +0.08(+1.40%)
Dec 11, 2009 6.000 6.000 5.410 5.730 42,834 -0.22(-3.70%)
Dec 10, 2009 6.150 6.150 5.850 5.950 9,771 -0.14(-2.30%)
Dec 09, 2009 6.060 6.200 5.870 6.090 11,776 +0.05(+0.83%)
Dec 08, 2009 5.990 6.260 5.990 6.040 9,499 -0.04(-0.66%)
Dec 07, 2009 6.120 6.130 5.770 6.080 25,221 -0.06(-0.98%)
Dec 04, 2009 6.130 6.180 5.870 6.140 20,247 +0.22(+3.72%)
Dec 03, 2009 6.080 6.155 5.875 5.920 10,286 -0.11(-1.82%)
Dec 02, 2009 6.200 6.290 6.010 6.030 16,613 -0.18(-2.90%)
Dec 01, 2009 5.960 6.250 5.870 6.210 80,829 +0.36(+6.15%)
Nov 30, 2009 5.380 5.910 5.320 5.850 35,394 +0.45(+8.33%)
Nov 27, 2009 5.840 5.840 5.200 5.400 18,540 -0.80(-12.90%)
Nov 25, 2009 6.270 6.300 6.160 6.200 7,900 -0.04(-0.64%)
Nov 24, 2009 6.210 6.300 6.180 6.240 4,800 +0.03(+0.48%)
Nov 23, 2009 6.280 6.340 6.140 6.210 11,051 +0.09(+1.47%)
Nov 20, 2009 5.920 6.320 5.750 6.120 18,917 +0.11(+1.83%)
Nov 19, 2009 6.170 6.300 6.010 6.010 12,791 -0.27(-4.30%)
Nov 18, 2009 6.110 6.340 6.030 6.280 7,145 +0.19(+3.12%)
Nov 17, 2009 6.320 6.320 6.090 6.090 14,297 -0.26(-4.09%)
Nov 16, 2009 6.320 6.440 6.250 6.350 17,214 +0.15(+2.42%)
Nov 13, 2009 6.080 6.315 6.060 6.200 8,938 +0.15(+2.48%)
Nov 12, 2009 6.480 6.480 6.010 6.050 12,850 -0.37(-5.76%)
Nov 11, 2009 6.330 6.440 6.090 6.420 24,583 +0.19(+3.05%)
Nov 10, 2009 6.110 6.380 5.990 6.230 65,320 -0.55(-8.11%)
Nov 09, 2009 6.460 6.920 6.460 6.780 18,429 +0.44(+6.94%)
Nov 06, 2009 6.150 6.540 6.110 6.340 5,785 +0.04(+0.63%)
Nov 05, 2009 6.140 6.330 6.110 6.300 16,038 +0.17(+2.77%)
Nov 04, 2009 6.280 6.520 6.100 6.130 44,601 +0.02(+0.33%)
Nov 03, 2009 5.740 6.120 5.690 6.110 36,979 +0.27(+4.62%)
Nov 02, 2009 6.360 6.360 5.640 5.840 108,172 -0.46(-7.30%)
Oct 30, 2009 6.580 6.650 6.270 6.300 43,753 -0.40(-5.97%)
Oct 29, 2009 6.520 6.720 6.340 6.700 24,274 +0.32(+5.02%)
Oct 28, 2009 6.300 6.580 6.300 6.380 26,525 +0.03(+0.47%)
Oct 27, 2009 6.410 6.620 6.245 6.350 20,103 -0.04(-0.63%)
Oct 26, 2009 6.790 6.790 6.330 6.390 9,643 +0.08(+1.27%)
Oct 23, 2009 6.400 6.645 6.310 6.310 20,398 -0.24(-3.66%)
Oct 22, 2009 6.370 6.590 6.370 6.550 13,428 +0.19(+2.99%)
Oct 21, 2009 6.360 6.840 6.300 6.360 19,205 -0.05(-0.78%)
Oct 20, 2009 6.420 6.890 6.210 6.410 12,818 -0.08(-1.23%)
Oct 19, 2009 6.190 6.490 6.050 6.490 18,141 +0.26(+4.17%)
Oct 16, 2009 6.370 6.380 6.210 6.230 20,573 -0.20(-3.11%)
Oct 15, 2009 6.710 6.834 6.430 6.430 32,326 -0.39(-5.72%)
Oct 14, 2009 6.740 6.850 6.420 6.820 172,992 +0.22(+3.33%)
Oct 13, 2009 6.590 6.620 6.440 6.600 6,238 +0.03(+0.46%)
Oct 12, 2009 6.840 6.940 6.550 6.570 58,298 +0.17(+2.66%)
Oct 09, 2009 6.300 6.430 6.300 6.400 10,340 +0.11(+1.75%)
Oct 08, 2009 6.260 6.410 6.220 6.290 47,483 +0.10(+1.62%)
Oct 07, 2009 6.030 6.320 5.820 6.190 58,823 +0.13(+2.15%)
Oct 06, 2009 5.900 6.250 5.720 6.060 25,488 +0.25(+4.30%)
Oct 05, 2009 5.650 5.830 5.490 5.810 44,042 +0.20(+3.57%)
Oct 02, 2009 5.600 5.699 5.600 5.610 18,003 -0.10(-1.75%)
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.