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 (%)
Nov 30, 2011 5.380 5.450 5.330 5.400 146,647 +0.20(+3.85%)
Nov 29, 2011 5.500 5.550 4.850 5.200 1,088,219 -0.28(-5.11%)
Nov 28, 2011 5.560 5.750 5.430 5.480 109,898 +0.05(+0.92%)
Nov 25, 2011 5.410 5.560 5.410 5.430 22,360 -0.02(-0.37%)
Nov 23, 2011 5.650 5.650 5.420 5.450 43,623 -0.24(-4.22%)
Nov 22, 2011 5.880 5.940 5.680 5.690 42,664 -0.22(-3.72%)
Nov 21, 2011 5.740 5.990 5.650 5.910 55,862 +0.05(+0.85%)
Nov 18, 2011 5.790 5.910 5.690 5.860 31,192 +0.07(+1.21%)
Nov 17, 2011 5.940 6.050 5.700 5.790 56,595 -0.17(-2.85%)
Nov 16, 2011 5.930 6.050 5.870 5.960 39,097 -0.05(-0.83%)
Nov 15, 2011 5.840 6.100 5.700 6.010 60,254 +0.13(+2.21%)
Nov 14, 2011 6.060 6.070 5.690 5.880 41,233 -0.21(-3.45%)
Nov 11, 2011 5.950 6.269 5.950 6.090 714,406 +0.13(+2.18%)
Nov 10, 2011 6.100 6.350 5.850 5.960 60,163 -0.17(-2.77%)
Nov 09, 2011 6.520 6.660 6.070 6.130 40,768 -0.64(-9.45%)
Nov 08, 2011 6.090 6.800 6.030 6.770 37,995 +0.72(+11.90%)
Nov 07, 2011 5.980 6.090 5.810 6.050 40,646 +0.09(+1.51%)
Nov 04, 2011 6.140 6.160 5.860 5.960 83,936 -0.27(-4.33%)
Nov 03, 2011 6.520 6.520 6.170 6.230 112,300 -0.18(-2.81%)
Nov 02, 2011 6.780 6.780 6.290 6.410 52,222 -0.20(-3.03%)
Nov 01, 2011 7.010 7.320 6.450 6.610 56,252 -0.80(-10.80%)
Oct 31, 2011 7.260 7.520 7.250 7.410 92,516 -0.03(-0.40%)
Oct 28, 2011 7.190 7.490 7.160 7.440 28,036 +0.18(+2.48%)
Oct 27, 2011 7.050 7.330 6.610 7.260 90,884 +0.47(+6.92%)
Oct 26, 2011 6.460 6.820 6.340 6.790 51,615 +0.47(+7.44%)
Oct 25, 2011 6.435 6.650 6.270 6.320 24,610 -0.28(-4.24%)
Oct 24, 2011 6.490 6.660 6.430 6.600 44,889 +0.13(+2.01%)
Oct 21, 2011 6.420 6.570 6.360 6.470 33,041 +0.17(+2.70%)
Oct 20, 2011 6.160 6.340 5.900 6.300 18,728 +0.13(+2.11%)
Oct 19, 2011 6.280 6.420 6.140 6.170 29,608 -0.15(-2.37%)
Oct 18, 2011 6.220 6.380 6.030 6.320 52,403 +0.15(+2.43%)
Oct 17, 2011 6.580 6.580 6.160 6.170 52,798 -0.47(-7.08%)
Oct 14, 2011 6.550 6.820 6.480 6.640 56,440 +0.18(+2.79%)
Oct 13, 2011 6.550 6.550 6.110 6.460 35,695 -0.15(-2.27%)
Oct 12, 2011 6.140 6.620 6.140 6.610 40,382 +0.51(+8.36%)
Oct 11, 2011 5.910 6.130 5.840 6.100 54,548 +0.11(+1.84%)
Oct 10, 2011 5.810 6.000 5.680 5.990 56,070 +0.33(+5.83%)
Oct 07, 2011 5.880 5.890 5.540 5.660 50,232 -0.24(-4.07%)
Oct 06, 2011 5.780 5.920 5.680 5.900 30,165 +0.12(+2.08%)
Oct 05, 2011 6.010 6.040 5.750 5.780 39,079 -0.21(-3.51%)
Oct 04, 2011 5.510 6.000 5.320 5.990 84,885 +0.45(+8.12%)
Oct 03, 2011 5.630 5.980 5.540 5.540 63,085 -0.17(-2.98%)
Sep 30, 2011 5.760 5.950 5.670 5.710 113,375 -0.19(-3.22%)
Sep 29, 2011 5.860 5.900 5.590 5.900 30,678 +0.26(+4.61%)
Sep 28, 2011 5.920 6.020 5.640 5.640 177,002 -0.26(-4.41%)
Sep 27, 2011 6.050 6.050 5.780 5.900 51,859 +0.02(+0.34%)
Sep 26, 2011 5.700 5.940 5.690 5.880 22,101 +0.16(+2.80%)
Sep 23, 2011 5.460 5.980 5.460 5.720 35,640 +0.26(+4.76%)
Sep 22, 2011 5.400 5.810 5.380 5.460 49,629 -0.18(-3.19%)
Sep 21, 2011 5.740 6.080 5.590 5.640 32,635 -0.09(-1.57%)
Sep 20, 2011 5.960 6.180 5.710 5.730 42,775 -0.19(-3.21%)
Sep 19, 2011 5.950 5.990 5.790 5.920 15,820 -0.19(-3.11%)
Sep 16, 2011 6.170 6.170 6.040 6.110 40,799 -0.02(-0.33%)
Sep 15, 2011 6.200 6.250 6.060 6.130 22,185 +0.01(+0.16%)
Sep 14, 2011 6.100 6.290 5.980 6.120 29,433 +0.12(+2.00%)
Sep 13, 2011 5.720 6.150 5.720 6.000 48,730 +0.32(+5.63%)
Sep 12, 2011 5.630 5.770 5.630 5.680 43,671 -0.09(-1.56%)
Sep 09, 2011 5.630 5.810 5.490 5.770 64,233 +0.06(+1.05%)
Sep 08, 2011 5.790 6.040 5.700 5.710 45,232 -0.14(-2.39%)
Sep 07, 2011 5.830 6.000 5.700 5.850 43,621 +0.15(+2.63%)
Sep 06, 2011 5.600 5.850 5.530 5.700 30,275 -0.17(-2.90%)
Sep 02, 2011 6.060 6.300 5.817 5.870 49,458 -0.35(-5.63%)
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.