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

Techtarget Inc (NQ: TTGT )

30.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2010 7.780 7.960 7.700 7.930 20,991 +0.13(+1.67%)
Dec 30, 2010 7.800 7.830 7.640 7.800 35,560 -0.03(-0.38%)
Dec 29, 2010 7.840 7.900 7.720 7.830 73,932 +0.01(+0.13%)
Dec 28, 2010 7.850 7.870 7.690 7.820 63,106 -0.02(-0.26%)
Dec 27, 2010 7.830 7.910 7.790 7.840 8,010 +0.05(+0.64%)
Dec 23, 2010 7.760 7.840 7.620 7.790 7,957 +0.06(+0.78%)
Dec 22, 2010 7.750 8.100 7.690 7.730 42,009 +0.02(+0.26%)
Dec 21, 2010 7.800 7.840 7.630 7.710 55,163 -0.08(-1.03%)
Dec 20, 2010 7.490 7.839 7.140 7.790 133,931 +0.28(+3.73%)
Dec 17, 2010 7.180 7.545 6.960 7.510 219,960 +0.31(+4.31%)
Dec 16, 2010 7.020 7.220 6.930 7.200 89,083 +0.18(+2.56%)
Dec 15, 2010 6.810 7.110 6.810 7.020 88,949 +0.21(+3.08%)
Dec 14, 2010 6.800 6.870 6.500 6.810 70,246 +0.05(+0.74%)
Dec 13, 2010 6.880 7.740 6.740 6.760 79,442 -0.02(-0.29%)
Dec 10, 2010 6.030 6.780 6.030 6.780 69,952 +0.79(+13.19%)
Dec 09, 2010 6.030 6.030 5.980 5.990 33,851 +0.00(+0.00%)
Dec 08, 2010 6.040 6.040 5.990 5.990 15,853 -0.01(-0.17%)
Dec 07, 2010 6.020 6.060 5.980 6.000 34,737 +0.00(+0.00%)
Dec 06, 2010 5.940 6.000 5.940 6.000 30,903 +0.03(+0.50%)
Dec 03, 2010 5.960 5.970 5.950 5.970 44,935 +0.00(+0.00%)
Dec 02, 2010 5.970 5.980 5.950 5.970 27,713 -0.01(-0.17%)
Dec 01, 2010 5.950 6.000 5.920 5.980 77,664 +0.03(+0.50%)
Nov 30, 2010 5.900 5.950 5.890 5.950 44,981 +0.00(+0.00%)
Nov 29, 2010 5.900 5.950 5.880 5.950 21,350 +0.01(+0.17%)
Nov 26, 2010 5.900 5.950 5.900 5.940 19,306 +0.00(+0.00%)
Nov 24, 2010 5.950 5.940 5.940 5.940 47,549 +0.03(+0.51%)
Nov 23, 2010 5.900 5.940 5.880 5.910 17,761 -0.02(-0.34%)
Nov 22, 2010 5.900 5.950 5.880 5.930 18,534 +0.00(+0.00%)
Nov 19, 2010 5.950 5.950 5.900 5.930 56,666 -0.02(-0.34%)
Nov 18, 2010 5.950 5.950 5.880 5.950 39,539 +0.04(+0.68%)
Nov 17, 2010 5.850 5.910 5.850 5.910 114,847 +0.07(+1.20%)
Nov 16, 2010 5.880 5.890 5.830 5.840 165,969 -0.05(-0.85%)
Nov 15, 2010 5.900 5.920 5.870 5.890 137,876 +0.01(+0.17%)
Nov 12, 2010 5.890 5.910 5.880 5.880 32,216 -0.02(-0.34%)
Nov 11, 2010 5.910 5.920 5.860 5.900 85,463 +0.04(+0.68%)
Nov 10, 2010 5.920 5.930 5.860 5.860 122,811 -0.01(-0.17%)
Nov 09, 2010 5.950 5.950 5.800 5.870 153,000 +0.72(+13.98%)
Nov 08, 2010 5.130 5.280 5.090 5.150 31,135 +0.02(+0.39%)
Nov 05, 2010 5.210 5.230 5.110 5.130 29,376 -0.09(-1.72%)
Nov 04, 2010 5.230 5.280 5.160 5.220 89,874 +0.10(+1.95%)
Nov 03, 2010 5.160 5.260 5.030 5.120 18,539 -0.04(-0.78%)
Nov 02, 2010 5.200 5.200 5.090 5.160 27,268 +0.04(+0.78%)
Nov 01, 2010 5.280 5.300 5.070 5.120 34,284 -0.12(-2.29%)
Oct 29, 2010 5.230 5.300 5.230 5.240 34,597 +0.01(+0.19%)
Oct 28, 2010 5.440 5.440 5.180 5.230 35,213 -0.14(-2.61%)
Oct 27, 2010 5.380 5.460 5.270 5.370 26,605 -0.08(-1.47%)
Oct 25, 2010 5.360 5.550 5.340 5.450 31,761 +0.16(+3.02%)
Oct 22, 2010 5.380 5.380 5.170 5.290 33,284 -0.05(-0.94%)
Oct 21, 2010 5.750 5.750 5.310 5.340 34,197 -0.37(-6.48%)
Oct 20, 2010 5.630 5.740 5.630 5.710 15,365 +0.13(+2.33%)
Oct 19, 2010 5.630 5.720 5.530 5.580 24,275 -0.16(-2.79%)
Oct 18, 2010 5.630 5.750 5.630 5.740 16,314 +0.14(+2.50%)
Oct 15, 2010 5.590 5.730 5.470 5.600 75,200 +0.10(+1.82%)
Oct 14, 2010 5.470 5.510 5.390 5.500 43,880 +0.04(+0.73%)
Oct 13, 2010 5.460 5.500 5.400 5.460 36,340 +0.02(+0.37%)
Oct 12, 2010 5.360 5.440 5.290 5.440 17,031 +0.05(+0.93%)
Oct 11, 2010 5.270 5.400 5.250 5.390 12,216 +0.10(+1.89%)
Oct 08, 2010 5.290 5.305 5.170 5.290 28,245 -0.01(-0.19%)
Oct 07, 2010 5.300 5.310 5.220 5.300 26,084 +0.03(+0.57%)
Oct 06, 2010 5.250 5.290 5.195 5.270 21,790 +0.02(+0.48%)
Oct 05, 2010 5.200 5.350 5.100 5.245 68,204 +0.12(+2.44%)
Oct 04, 2010 5.280 5.280 5.100 5.120 20,851 -0.19(-3.58%)
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.