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

Techtarget Inc (NQ: TTGT )

30.49 +0.12 (+0.40%)
Streaming Delayed Price Updated: 9:48 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, 2009 5.550 5.600 5.470 5.600 29,950 -0.01(-0.18%)
Jul 30, 2009 5.450 5.700 5.320 5.610 37,445 +0.32(+6.05%)
Jul 29, 2009 5.440 5.530 5.260 5.290 17,015 -0.22(-3.99%)
Jul 28, 2009 5.650 5.650 5.390 5.510 42,581 -0.20(-3.50%)
Jul 27, 2009 5.780 6.000 5.290 5.710 40,969 +0.21(+3.82%)
Jul 24, 2009 5.270 5.510 5.270 5.500 13,784 +0.13(+2.42%)
Jul 23, 2009 5.470 5.740 5.280 5.370 73,365 -0.12(-2.19%)
Jul 22, 2009 4.990 5.700 4.990 5.490 43,392 +0.44(+8.71%)
Jul 21, 2009 5.070 5.130 4.930 5.050 22,646 +0.02(+0.40%)
Jul 20, 2009 4.830 5.100 4.760 5.030 27,418 +0.26(+5.45%)
Jul 17, 2009 5.100 5.100 4.730 4.770 40,960 -0.34(-6.65%)
Jul 16, 2009 4.920 5.110 4.770 5.110 35,426 +0.13(+2.61%)
Jul 15, 2009 4.650 4.980 4.580 4.980 33,464 +0.44(+9.69%)
Jul 14, 2009 4.310 4.780 4.310 4.540 9,859 +0.21(+4.85%)
Jul 13, 2009 4.320 4.350 4.110 4.330 15,523 +0.03(+0.70%)
Jul 10, 2009 4.050 4.460 4.050 4.300 28,119 +0.20(+4.88%)
Jul 09, 2009 4.130 4.310 4.100 4.100 48,850 +0.03(+0.74%)
Jul 08, 2009 4.220 4.220 4.000 4.070 42,316 -0.10(-2.40%)
Jul 07, 2009 4.140 4.260 4.130 4.170 39,271 +0.01(+0.24%)
Jul 06, 2009 4.220 4.350 4.160 4.160 15,067 -0.11(-2.58%)
Jul 02, 2009 4.040 4.400 4.040 4.270 50,044 +0.09(+2.15%)
Jul 01, 2009 4.070 4.200 3.980 4.180 18,738 +0.18(+4.50%)
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%)
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.