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

Techtarget Inc (NQ: TTGT )

30.05 -0.32 (-1.04%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
Jul 31, 2008 7.190 7.190 7.050 7.090 282,702 -0.01(-0.14%)
Jul 30, 2008 7.170 7.290 7.010 7.100 135,973 -0.07(-0.98%)
Jul 29, 2008 7.170 7.390 7.170 7.170 110,821 +0.02(+0.28%)
Jul 28, 2008 7.110 7.490 7.020 7.150 141,861 +0.00(+0.00%)
Jul 25, 2008 7.470 7.750 6.970 7.150 240,205 -0.16(-2.19%)
Jul 24, 2008 9.110 9.110 7.210 7.310 696,071 -3.14(-30.05%)
Jul 23, 2008 10.37 10.62 10.23 10.45 51,800 +0.09(+0.87%)
Jul 22, 2008 9.860 10.40 9.860 10.36 64,560 +0.43(+4.33%)
Jul 21, 2008 9.760 10.33 9.660 9.930 24,878 +0.19(+1.95%)
Jul 18, 2008 9.590 9.980 9.510 9.740 45,254 +0.09(+0.93%)
Jul 17, 2008 9.700 9.750 9.350 9.650 76,256 +0.03(+0.31%)
Jul 16, 2008 9.550 9.750 9.370 9.620 89,566 +0.14(+1.48%)
Jul 15, 2008 9.480 9.900 9.350 9.480 101,287 -0.11(-1.15%)
Jul 14, 2008 9.910 10.17 9.500 9.590 84,232 -0.24(-2.44%)
Jul 11, 2008 9.860 10.18 9.540 9.830 51,798 -0.14(-1.40%)
Jul 10, 2008 10.01 10.40 9.850 9.970 38,495 -0.03(-0.30%)
Jul 09, 2008 10.02 10.50 9.940 10.00 78,367 +0.00(+0.00%)
Jul 08, 2008 9.370 10.19 9.350 10.00 129,080 +0.67(+7.18%)
Jul 07, 2008 9.540 9.810 9.100 9.330 94,392 -0.17(-1.79%)
Jul 04, 2008 9.560 10.19 9.500 9.500 43,252 +0.00(+0.00%)
Jul 03, 2008 9.560 10.19 9.500 9.500 43,252 +0.00(+0.00%)
Jul 02, 2008 9.960 9.960 9.500 9.500 90,384 -0.47(-4.71%)
Jul 01, 2008 10.41 10.60 9.800 9.970 93,839 -0.59(-5.59%)
Jun 30, 2008 10.79 11.02 10.48 10.56 118,281 -0.22(-2.04%)
Jun 27, 2008 10.79 10.89 10.55 10.78 800,525 -0.02(-0.19%)
Jun 26, 2008 10.92 11.10 10.71 10.80 52,765 -0.24(-2.17%)
Jun 25, 2008 10.76 11.64 10.75 11.04 106,299 +0.29(+2.70%)
Jun 24, 2008 11.00 11.04 10.32 10.75 266,798 -0.35(-3.15%)
Jun 23, 2008 11.53 11.63 11.04 11.10 35,532 -0.41(-3.56%)
Jun 20, 2008 11.74 12.07 11.29 11.51 64,867 -0.28(-2.37%)
Jun 19, 2008 11.49 12.18 11.49 11.79 35,971 +0.32(+2.79%)
Jun 18, 2008 11.50 12.03 11.23 11.47 66,595 -0.05(-0.43%)
Jun 17, 2008 12.04 12.04 11.49 11.52 25,213 -0.52(-4.32%)
Jun 16, 2008 11.74 12.40 11.41 12.04 59,628 +0.23(+1.95%)
Jun 13, 2008 11.62 12.34 11.40 11.81 48,498 +0.32(+2.79%)
Jun 12, 2008 11.52 11.93 11.23 11.49 35,162 +0.10(+0.88%)
Jun 11, 2008 11.97 12.26 11.37 11.39 91,057 -0.64(-5.32%)
Jun 10, 2008 11.55 12.06 11.30 12.03 66,582 +0.02(+0.17%)
Jun 09, 2008 12.22 12.93 12.00 12.01 57,970 -0.54(-4.30%)
Jun 06, 2008 12.89 13.57 12.10 12.55 53,646 -0.50(-3.83%)
Jun 05, 2008 12.68 13.21 12.68 13.05 59,148 +0.35(+2.76%)
Jun 04, 2008 12.04 12.85 11.90 12.70 48,299 +0.60(+4.96%)
Jun 03, 2008 12.11 12.17 11.54 12.10 43,695 -0.06(-0.49%)
Jun 02, 2008 12.08 12.18 11.89 12.16 27,520 +0.02(+0.16%)
May 30, 2008 12.50 12.50 12.14 12.14 79,227 -0.39(-3.11%)
May 29, 2008 12.59 12.74 12.36 12.53 54,198 -0.14(-1.10%)
May 28, 2008 12.77 12.83 11.91 12.67 51,443 -0.07(-0.55%)
May 27, 2008 12.21 12.84 12.07 12.74 27,069 +0.59(+4.86%)
May 26, 2008 12.42 12.80 12.15 12.15 47,084 +0.00(+0.00%)
May 23, 2008 12.42 12.80 12.15 12.15 47,084 -0.37(-2.96%)
May 22, 2008 12.33 12.52 12.17 12.52 67,728 +0.21(+1.71%)
May 21, 2008 12.72 12.72 12.12 12.31 75,283 -0.41(-3.22%)
May 20, 2008 12.38 12.79 12.02 12.72 36,253 +0.30(+2.42%)
May 19, 2008 12.47 12.79 12.30 12.42 38,678 -0.03(-0.24%)
May 16, 2008 13.00 13.00 12.16 12.45 32,400 -0.55(-4.23%)
May 15, 2008 12.91 13.01 12.81 13.00 92,682 +0.13(+1.01%)
May 14, 2008 12.96 13.01 12.65 12.87 67,380 -0.05(-0.39%)
May 13, 2008 12.99 13.15 12.78 12.92 51,987 -0.08(-0.62%)
May 12, 2008 13.00 13.01 12.74 13.00 40,252 +0.01(+0.08%)
May 09, 2008 13.00 13.50 12.67 12.99 119,827 -0.97(-6.95%)
May 08, 2008 13.86 14.06 13.42 13.96 35,045 +0.13(+0.94%)
May 07, 2008 14.08 14.30 12.35 13.83 205,600 -0.94(-6.36%)
May 06, 2008 14.19 14.95 13.52 14.77 59,325 +0.44(+3.07%)
May 05, 2008 14.62 14.62 13.88 14.33 33,513 -0.17(-1.17%)
May 02, 2008 13.98 14.62 13.76 14.50 40,233 +0.78(+5.69%)
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.