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 (%)
Jun 30, 2009 4.220 4.220 3.880 4.000 36,020 -0.04(-0.99%)
Jun 29, 2009 4.080 4.290 4.000 4.040 50,536 -0.01(-0.25%)
Jun 26, 2009 4.080 4.086 4.000 4.050 711,030 -0.09(-2.17%)
Jun 25, 2009 4.020 4.240 4.000 4.140 34,188 +0.18(+4.55%)
Jun 24, 2009 4.040 4.370 3.950 3.960 26,852 +0.00(+0.00%)
Jun 23, 2009 4.030 4.070 3.950 3.960 31,223 +0.01(+0.25%)
Jun 22, 2009 4.030 4.030 3.870 3.950 23,570 -0.13(-3.19%)
Jun 19, 2009 4.110 4.110 4.000 4.080 56,435 +0.08(+2.00%)
Jun 18, 2009 4.010 4.106 4.000 4.000 37,656 -0.01(-0.25%)
Jun 17, 2009 4.060 4.140 3.910 4.010 66,880 +0.01(+0.25%)
Jun 16, 2009 4.230 4.230 4.000 4.000 106,227 -0.05(-1.23%)
Jun 15, 2009 4.330 4.410 4.050 4.050 66,022 -0.42(-9.40%)
Jun 12, 2009 4.180 4.700 4.180 4.470 37,126 +0.21(+4.93%)
Jun 11, 2009 4.180 4.340 4.000 4.260 57,244 +0.11(+2.65%)
Jun 10, 2009 4.240 4.260 4.060 4.150 24,029 -0.03(-0.72%)
Jun 09, 2009 4.130 4.270 3.960 4.180 15,596 +0.08(+1.95%)
Jun 08, 2009 4.180 4.280 4.040 4.100 10,470 -0.20(-4.65%)
Jun 05, 2009 4.130 4.300 4.020 4.300 16,283 +0.07(+1.65%)
Jun 04, 2009 4.260 4.300 4.200 4.230 22,968 +0.01(+0.24%)
Jun 03, 2009 4.140 4.230 3.960 4.220 16,536 +0.02(+0.48%)
Jun 02, 2009 4.280 4.310 4.120 4.200 33,185 -0.14(-3.23%)
Jun 01, 2009 4.100 4.370 4.050 4.340 39,807 +0.32(+7.96%)
May 29, 2009 4.010 4.020 3.950 4.020 42,298 +0.05(+1.26%)
May 28, 2009 3.970 4.170 3.910 3.970 45,182 +0.07(+1.79%)
May 27, 2009 4.000 4.000 3.780 3.900 20,715 -0.15(-3.70%)
May 26, 2009 3.650 4.220 3.650 4.050 31,937 +0.33(+8.87%)
May 22, 2009 3.720 4.350 3.710 3.720 23,826 +0.04(+1.09%)
May 21, 2009 4.030 4.140 3.600 3.680 31,055 -0.47(-11.33%)
May 20, 2009 4.300 4.380 3.780 4.150 34,929 -0.07(-1.66%)
May 19, 2009 4.540 4.540 3.990 4.220 18,289 -0.20(-4.52%)
May 18, 2009 3.870 4.460 3.810 4.420 22,357 +0.64(+16.93%)
May 15, 2009 4.470 4.550 3.750 3.780 27,881 -0.67(-15.06%)
May 14, 2009 4.130 5.210 4.130 4.450 26,992 +0.37(+9.07%)
May 13, 2009 4.500 4.870 4.060 4.080 24,907 -0.58(-12.45%)
May 12, 2009 4.900 5.380 4.100 4.660 23,874 -0.23(-4.70%)
May 11, 2009 4.710 4.930 4.370 4.890 17,071 -0.01(-0.20%)
May 08, 2009 4.250 5.330 4.200 4.900 85,646 +0.78(+18.93%)
May 07, 2009 4.300 4.300 3.832 4.120 23,897 -0.08(-1.90%)
May 06, 2009 4.220 4.380 4.090 4.200 34,488 -0.17(-3.89%)
May 05, 2009 4.040 4.370 4.030 4.370 28,231 +0.29(+7.11%)
May 04, 2009 4.060 4.080 3.960 4.080 17,478 +0.08(+2.00%)
May 01, 2009 4.000 4.120 3.930 4.000 8,292 -0.01(-0.25%)
Apr 30, 2009 4.000 4.150 3.750 4.010 60,344 -0.08(-1.96%)
Apr 29, 2009 3.980 4.130 3.600 4.090 25,390 +0.19(+4.87%)
Apr 28, 2009 3.650 4.140 3.650 3.900 6,716 +0.18(+4.84%)
Apr 27, 2009 3.730 3.957 3.540 3.720 28,939 -0.18(-4.62%)
Apr 24, 2009 3.810 3.980 3.800 3.900 30,242 +0.15(+4.00%)
Apr 23, 2009 3.830 3.830 3.620 3.750 23,483 -0.07(-1.83%)
Apr 22, 2009 3.450 3.860 3.184 3.820 47,863 +0.24(+6.70%)
Apr 21, 2009 3.350 3.610 3.310 3.580 48,395 +0.33(+10.15%)
Apr 20, 2009 3.260 3.420 3.110 3.250 31,875 -0.18(-5.25%)
Apr 17, 2009 2.570 3.590 2.570 3.430 412,736 +0.88(+34.51%)
Apr 16, 2009 2.420 2.570 2.401 2.550 63,619 +0.17(+7.14%)
Apr 15, 2009 2.230 2.410 2.150 2.380 238,706 +0.23(+10.70%)
Apr 14, 2009 2.250 2.330 2.150 2.150 22,469 -0.10(-4.44%)
Apr 13, 2009 2.360 2.400 2.230 2.250 51,999 -0.22(-8.91%)
Apr 09, 2009 2.450 2.560 2.440 2.470 25,603 +0.14(+6.01%)
Apr 08, 2009 2.320 2.340 2.290 2.330 48,225 +0.02(+0.87%)
Apr 07, 2009 2.400 2.473 2.300 2.310 22,491 -0.11(-4.55%)
Apr 06, 2009 2.550 2.550 2.360 2.420 26,891 -0.19(-7.28%)
Apr 03, 2009 2.400 2.610 2.390 2.610 21,373 +0.21(+8.75%)
Apr 02, 2009 2.340 2.510 2.290 2.400 36,411 +0.17(+7.62%)
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.