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

Techtarget Inc (NQ: TTGT )

30.27 -0.10 (-0.33%)
Streaming Delayed Price Updated: 10:18 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 (%)
Sep 30, 2009 5.490 5.880 5.490 5.700 77,919 -0.02(-0.35%)
Sep 29, 2009 5.680 5.760 5.630 5.720 17,968 -0.06(-1.04%)
Sep 28, 2009 5.710 5.810 5.630 5.780 27,815 +0.11(+1.94%)
Sep 25, 2009 5.690 5.690 5.560 5.670 16,300 +0.06(+1.07%)
Sep 24, 2009 5.600 5.650 5.590 5.610 109,784 +0.06(+1.08%)
Sep 23, 2009 5.430 5.600 5.430 5.550 58,904 +0.04(+0.73%)
Sep 22, 2009 5.680 5.690 5.380 5.510 23,069 -0.07(-1.25%)
Sep 21, 2009 5.630 5.730 5.510 5.580 32,796 -0.15(-2.62%)
Sep 18, 2009 5.730 5.820 5.700 5.730 57,518 +0.04(+0.70%)
Sep 17, 2009 5.640 5.800 5.500 5.690 23,303 +0.06(+1.07%)
Sep 16, 2009 5.920 6.000 5.620 5.630 53,611 -0.27(-4.58%)
Sep 15, 2009 5.860 5.960 5.630 5.900 26,777 +0.00(+0.00%)
Sep 14, 2009 5.770 5.939 5.711 5.900 16,619 +0.05(+0.85%)
Sep 11, 2009 5.970 6.010 5.790 5.850 4,921 -0.12(-2.01%)
Sep 10, 2009 5.830 5.970 5.740 5.970 27,983 +0.11(+1.88%)
Sep 09, 2009 6.080 6.160 5.630 5.860 504,504 -0.27(-4.40%)
Sep 08, 2009 6.180 6.180 6.080 6.130 12,140 +0.03(+0.49%)
Sep 04, 2009 6.080 6.200 6.050 6.100 6,651 +0.01(+0.16%)
Sep 03, 2009 6.100 6.100 5.930 6.090 14,154 +0.03(+0.50%)
Sep 02, 2009 6.060 6.190 6.060 6.060 13,487 -0.05(-0.82%)
Sep 01, 2009 6.460 6.460 6.020 6.110 45,724 -0.31(-4.83%)
Aug 31, 2009 6.250 6.460 5.700 6.420 42,897 +0.03(+0.47%)
Aug 28, 2009 5.990 6.540 5.950 6.390 45,276 +0.64(+11.13%)
Aug 27, 2009 5.690 5.800 5.610 5.750 14,408 -0.02(-0.35%)
Aug 26, 2009 5.730 5.930 5.680 5.770 28,543 +0.20(+3.59%)
Aug 25, 2009 6.800 6.900 5.510 5.570 84,094 -1.14(-16.99%)
Aug 24, 2009 6.870 7.290 6.550 6.710 19,284 -0.22(-3.17%)
Aug 21, 2009 6.530 6.970 6.420 6.930 36,192 +0.57(+8.96%)
Aug 20, 2009 8.000 8.000 6.150 6.360 87,772 -1.52(-19.29%)
Aug 19, 2009 6.690 8.000 6.410 7.880 48,038 +1.18(+17.61%)
Aug 18, 2009 5.470 6.760 5.470 6.700 45,848 +1.05(+18.58%)
Aug 17, 2009 5.350 5.730 5.350 5.650 17,320 -0.06(-1.05%)
Aug 14, 2009 5.900 5.950 5.520 5.710 19,894 -0.19(-3.22%)
Aug 13, 2009 6.070 6.070 5.780 5.900 6,649 -0.08(-1.34%)
Aug 12, 2009 5.800 6.000 5.400 5.980 16,444 +0.18(+3.10%)
Aug 11, 2009 5.770 5.870 5.680 5.800 10,664 -0.08(-1.36%)
Aug 10, 2009 5.610 5.890 5.156 5.880 9,649 +0.18(+3.16%)
Aug 07, 2009 4.990 5.730 4.990 5.700 41,813 +0.86(+17.77%)
Aug 06, 2009 5.670 5.680 4.508 4.840 73,125 -0.73(-13.11%)
Aug 05, 2009 5.670 5.850 5.570 5.570 21,888 -0.11(-1.94%)
Aug 04, 2009 5.480 5.690 5.460 5.680 14,389 +0.13(+2.34%)
Aug 03, 2009 5.690 5.740 5.500 5.550 31,026 -0.05(-0.89%)
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%)
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.