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, 2010 5.000 5.000 4.830 4.850 26,882 -0.14(-2.81%)
Apr 29, 2010 4.920 5.000 4.908 4.990 24,820 +0.14(+2.89%)
Apr 28, 2010 4.790 4.915 4.755 4.850 48,315 +0.08(+1.68%)
Apr 27, 2010 4.730 4.850 4.730 4.770 39,021 +0.01(+0.21%)
Apr 26, 2010 4.710 4.910 4.670 4.760 44,797 -0.10(-2.06%)
Apr 23, 2010 4.810 4.950 4.720 4.860 103,272 +0.16(+3.40%)
Apr 22, 2010 4.790 4.790 4.500 4.700 369,376 -0.15(-3.09%)
Apr 21, 2010 4.890 4.900 4.840 4.850 31,677 -0.02(-0.41%)
Apr 20, 2010 4.730 4.890 4.730 4.870 76,576 +0.17(+3.62%)
Apr 19, 2010 4.805 4.860 4.700 4.700 13,134 -0.12(-2.49%)
Apr 16, 2010 4.850 4.910 4.790 4.820 27,054 -0.04(-0.82%)
Apr 15, 2010 4.910 4.940 4.810 4.860 19,287 -0.06(-1.22%)
Apr 14, 2010 4.890 4.930 4.880 4.920 45,535 +0.03(+0.61%)
Apr 13, 2010 4.790 4.900 4.780 4.890 13,251 +0.10(+2.09%)
Apr 12, 2010 4.890 4.890 4.760 4.790 28,853 -0.11(-2.24%)
Apr 09, 2010 4.920 4.960 4.770 4.900 22,706 -0.03(-0.61%)
Apr 08, 2010 4.850 4.950 4.850 4.930 18,500 +0.05(+1.02%)
Apr 07, 2010 4.930 5.010 4.830 4.880 160,044 -0.07(-1.41%)
Apr 06, 2010 4.960 5.000 4.930 4.950 90,532 -0.05(-1.00%)
Apr 05, 2010 5.030 5.120 4.940 5.000 44,866 -0.02(-0.40%)
Apr 01, 2010 5.260 5.020 5.020 5.020 57,600 -0.21(-4.02%)
Mar 31, 2010 5.160 5.450 5.160 5.230 47,720 +0.02(+0.38%)
Mar 30, 2010 5.270 5.300 5.170 5.210 15,342 -0.03(-0.57%)
Mar 29, 2010 5.260 5.300 5.200 5.240 12,865 -0.02(-0.38%)
Mar 26, 2010 5.100 5.380 5.100 5.260 14,690 -0.12(-2.23%)
Mar 25, 2010 5.420 5.580 5.350 5.380 44,401 +0.04(+0.75%)
Mar 24, 2010 5.530 5.590 5.320 5.340 16,231 -0.21(-3.78%)
Mar 23, 2010 5.420 5.580 5.390 5.550 10,954 +0.13(+2.40%)
Mar 22, 2010 5.390 5.500 5.380 5.420 31,043 -0.04(-0.73%)
Mar 19, 2010 5.290 5.490 5.250 5.460 40,649 +0.21(+4.00%)
Mar 18, 2010 5.280 5.310 5.180 5.250 12,727 -0.07(-1.32%)
Mar 17, 2010 5.310 5.340 5.230 5.320 9,619 +0.04(+0.76%)
Mar 16, 2010 5.270 5.280 5.100 5.280 21,167 +0.02(+0.38%)
Mar 15, 2010 5.250 5.340 5.220 5.260 89,599 -0.02(-0.38%)
Mar 12, 2010 5.310 5.330 5.100 5.280 25,251 -0.02(-0.38%)
Mar 11, 2010 5.160 5.300 5.075 5.300 342,719 +0.07(+1.34%)
Mar 10, 2010 5.380 5.400 5.080 5.230 163,627 -0.17(-3.15%)
Mar 09, 2010 5.360 5.460 5.300 5.400 9,047 -0.04(-0.74%)
Mar 08, 2010 5.380 5.470 5.380 5.440 11,078 +0.04(+0.74%)
Mar 05, 2010 5.280 5.450 5.280 5.400 30,614 +0.14(+2.66%)
Mar 04, 2010 5.130 5.260 5.100 5.260 17,757 +0.13(+2.53%)
Mar 03, 2010 5.190 5.240 5.090 5.130 21,160 -0.07(-1.35%)
Mar 02, 2010 5.200 5.200 5.090 5.200 20,060 +0.02(+0.39%)
Mar 01, 2010 5.210 5.210 5.100 5.180 50,092 -0.05(-0.96%)
Feb 26, 2010 5.310 5.350 5.010 5.230 57,810 -0.09(-1.69%)
Feb 25, 2010 5.370 5.420 5.250 5.320 10,441 -0.18(-3.27%)
Feb 24, 2010 5.390 5.520 5.390 5.500 12,518 +0.12(+2.23%)
Feb 23, 2010 5.430 5.490 5.320 5.380 6,177 -0.06(-1.10%)
Feb 22, 2010 5.470 5.530 5.380 5.440 6,022 -0.01(-0.18%)
Feb 19, 2010 5.380 5.450 5.380 5.450 17,271 +0.06(+1.11%)
Feb 18, 2010 5.230 5.400 5.200 5.390 11,194 +0.17(+3.26%)
Feb 17, 2010 5.250 5.300 5.050 5.220 24,984 -0.01(-0.19%)
Feb 16, 2010 5.420 5.420 5.180 5.230 31,420 -0.19(-3.51%)
Feb 12, 2010 5.460 5.420 5.420 5.420 12,200 -0.03(-0.55%)
Feb 11, 2010 5.440 5.490 5.270 5.450 12,444 -0.04(-0.73%)
Feb 10, 2010 5.380 5.510 5.310 5.490 16,536 +0.06(+1.10%)
Feb 09, 2010 5.270 5.510 5.080 5.430 20,441 +0.26(+5.03%)
Feb 08, 2010 5.340 5.490 5.010 5.170 22,344 -0.19(-3.54%)
Feb 05, 2010 5.140 5.480 5.100 5.360 7,869 +0.23(+4.48%)
Feb 04, 2010 5.300 5.400 5.120 5.130 18,372 -0.23(-4.29%)
Feb 03, 2010 5.520 5.680 5.320 5.360 41,533 -0.18(-3.25%)
Feb 02, 2010 5.430 5.800 5.120 5.540 83,785 +0.11(+2.03%)
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.