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

Techtarget Inc (NQ: TTGT )

28.45 +0.95 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Apr 01, 2009 2.320 2.320 2.130 2.230 29,248 -0.17(-7.08%)
Mar 31, 2009 2.420 2.470 2.300 2.400 39,096 +0.05(+2.13%)
Mar 30, 2009 2.390 2.480 2.310 2.350 40,039 -0.57(-19.52%)
Mar 26, 2009 2.570 2.950 2.420 2.920 32,021 +0.31(+11.88%)
Mar 25, 2009 2.480 2.770 2.310 2.610 18,637 +0.15(+6.10%)
Mar 24, 2009 2.690 2.730 2.430 2.460 58,682 -0.32(-11.51%)
Mar 23, 2009 2.450 2.850 2.420 2.780 35,729 +0.25(+9.88%)
Mar 20, 2009 2.930 2.970 2.500 2.530 85,645 -0.37(-12.76%)
Mar 19, 2009 2.960 3.000 2.750 2.900 31,560 -0.06(-2.03%)
Mar 18, 2009 2.830 2.960 2.600 2.960 52,105 +0.11(+3.86%)
Mar 17, 2009 2.730 2.930 2.680 2.850 41,458 +0.02(+0.71%)
Mar 16, 2009 2.860 3.000 2.800 2.830 25,133 -0.03(-1.05%)
Mar 13, 2009 2.790 2.925 2.780 2.860 72,059 -0.06(-2.05%)
Mar 12, 2009 2.680 3.000 2.540 2.920 59,598 +0.20(+7.35%)
Mar 11, 2009 2.828 2.830 2.530 2.720 19,381 -0.11(-3.89%)
Mar 10, 2009 2.530 2.860 2.530 2.830 40,929 +0.42(+17.43%)
Mar 09, 2009 2.990 2.990 2.345 2.410 23,583 -0.24(-9.06%)
Mar 06, 2009 2.490 2.730 2.420 2.650 32,992 +0.31(+13.25%)
Mar 05, 2009 2.820 2.820 2.340 2.340 38,489 -0.38(-13.97%)
Mar 04, 2009 2.720 2.820 2.610 2.720 38,088 +0.22(+8.80%)
Mar 02, 2009 2.740 2.740 2.500 2.500 74,947 +0.00(+0.00%)
Feb 27, 2009 2.500 2.690 2.500 2.500 29,174 -0.03(-1.19%)
Feb 26, 2009 2.560 2.870 2.530 2.530 18,044 +0.03(+1.20%)
Feb 25, 2009 2.930 3.010 2.500 2.500 25,892 -0.47(-15.82%)
Feb 24, 2009 2.750 3.280 2.750 2.970 38,660 +0.31(+11.65%)
Feb 23, 2009 3.090 3.090 2.550 2.660 31,103 -0.39(-12.79%)
Feb 20, 2009 2.970 3.230 2.740 3.050 35,109 -0.02(-0.65%)
Feb 19, 2009 3.310 3.340 3.060 3.070 11,702 +0.16(+5.50%)
Feb 18, 2009 3.270 3.480 2.781 2.910 25,013 -0.08(-2.68%)
Feb 17, 2009 3.170 3.450 2.990 2.990 23,917 -0.34(-10.21%)
Feb 13, 2009 3.720 3.720 3.170 3.330 16,836 -0.47(-12.37%)
Feb 12, 2009 3.870 4.011 3.800 3.800 16,154 -0.15(-3.80%)
Feb 11, 2009 3.750 4.000 3.705 3.950 74,845 +0.25(+6.76%)
Feb 10, 2009 3.838 4.000 3.700 3.700 29,997 -0.42(-10.19%)
Feb 09, 2009 4.230 4.230 3.760 4.120 7,409 -0.16(-3.74%)
Feb 06, 2009 4.120 4.280 3.820 4.280 20,043 +0.14(+3.38%)
Feb 05, 2009 3.960 4.140 3.960 4.140 10,895 +0.13(+3.24%)
Feb 04, 2009 4.150 4.250 4.010 4.010 19,177 -0.15(-3.61%)
Feb 03, 2009 4.260 4.290 3.950 4.160 37,373 -0.05(-1.19%)
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.