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 (%)
Jul 30, 2010 5.790 6.020 5.770 5.790 88,340 -0.07(-1.19%)
Jul 29, 2010 6.230 6.230 5.790 5.860 184,746 -0.32(-5.18%)
Jul 28, 2010 6.220 6.480 6.110 6.180 37,579 -0.08(-1.28%)
Jul 27, 2010 6.200 6.310 6.090 6.260 59,815 +0.08(+1.29%)
Jul 26, 2010 6.110 6.200 6.050 6.180 42,445 +0.08(+1.31%)
Jul 23, 2010 6.010 6.190 5.980 6.100 64,997 +0.04(+0.66%)
Jul 22, 2010 5.900 6.080 5.890 6.060 133,810 +0.26(+4.48%)
Jul 21, 2010 5.750 5.950 5.740 5.800 104,729 +0.08(+1.40%)
Jul 20, 2010 5.520 5.740 5.520 5.720 20,766 +0.10(+1.78%)
Jul 19, 2010 5.550 5.720 5.440 5.620 21,649 +0.10(+1.81%)
Jul 16, 2010 5.710 5.850 5.510 5.520 56,554 -0.26(-4.50%)
Jul 15, 2010 5.720 5.860 5.680 5.780 38,791 +0.04(+0.70%)
Jul 14, 2010 5.740 5.800 5.620 5.740 66,115 -0.01(-0.17%)
Jul 13, 2010 5.560 5.750 5.490 5.750 64,362 +0.30(+5.50%)
Jul 12, 2010 5.460 5.680 5.250 5.450 395,142 -0.05(-0.91%)
Jul 09, 2010 5.550 5.620 5.470 5.500 44,769 -0.07(-1.26%)
Jul 08, 2010 5.620 5.740 5.500 5.570 37,587 +0.04(+0.72%)
Jul 07, 2010 5.400 5.540 5.330 5.530 100,584 +0.17(+3.17%)
Jul 06, 2010 5.460 5.570 5.330 5.360 46,543 +0.03(+0.56%)
Jul 02, 2010 5.470 5.530 5.260 5.330 83,009 -0.06(-1.11%)
Jul 01, 2010 5.380 5.450 5.230 5.390 23,577 +0.01(+0.19%)
Jun 30, 2010 5.320 5.490 5.270 5.380 48,192 +0.08(+1.51%)
Jun 29, 2010 5.430 5.430 5.220 5.300 57,222 -0.48(-8.30%)
Jun 25, 2010 5.940 5.945 5.690 5.780 539,603 -0.10(-1.70%)
Jun 24, 2010 5.730 5.930 5.730 5.880 25,137 +0.10(+1.73%)
Jun 23, 2010 5.790 5.880 5.690 5.780 48,641 -0.06(-1.03%)
Jun 22, 2010 5.900 5.950 5.750 5.840 47,379 -0.01(-0.17%)
Jun 21, 2010 5.950 5.950 5.800 5.850 67,867 -0.04(-0.68%)
Jun 18, 2010 5.790 5.910 5.670 5.890 82,027 +0.11(+1.90%)
Jun 17, 2010 5.940 5.940 5.700 5.780 37,536 -0.09(-1.53%)
Jun 16, 2010 5.950 6.000 5.859 5.870 29,364 -0.13(-2.17%)
Jun 15, 2010 6.150 6.150 5.940 6.000 54,542 -0.05(-0.83%)
Jun 14, 2010 6.010 6.260 5.920 6.050 62,631 +0.11(+1.85%)
Jun 11, 2010 5.610 5.960 5.560 5.940 47,555 +0.29(+5.13%)
Jun 10, 2010 5.480 5.660 5.480 5.650 45,776 +0.29(+5.41%)
Jun 09, 2010 5.470 5.530 5.320 5.360 28,911 -0.03(-0.56%)
Jun 08, 2010 5.370 5.450 5.190 5.390 114,291 +0.07(+1.32%)
Jun 07, 2010 5.430 5.510 5.310 5.320 54,430 -0.09(-1.66%)
Jun 04, 2010 5.500 5.580 5.380 5.410 75,805 -0.27(-4.75%)
Jun 03, 2010 5.680 5.810 5.460 5.680 34,439 -0.02(-0.35%)
Jun 02, 2010 5.780 5.860 5.540 5.700 68,936 -0.01(-0.18%)
Jun 01, 2010 6.010 6.060 5.680 5.710 54,197 -0.35(-5.78%)
May 28, 2010 5.970 6.360 5.830 6.060 107,349 +0.09(+1.51%)
May 27, 2010 5.900 6.000 5.790 5.970 70,674 +0.20(+3.47%)
May 26, 2010 5.870 5.990 5.750 5.770 121,122 -0.06(-1.03%)
May 25, 2010 5.750 5.900 5.720 5.830 107,067 +0.05(+0.87%)
May 24, 2010 5.850 5.870 5.750 5.780 223,395 -0.10(-1.70%)
May 21, 2010 5.800 5.960 5.750 5.880 105,298 +0.08(+1.38%)
May 20, 2010 5.750 6.040 5.730 5.800 265,877 -0.19(-3.17%)
May 19, 2010 5.870 6.010 5.850 5.990 179,910 +0.16(+2.74%)
May 18, 2010 5.750 5.940 5.730 5.830 192,245 +0.08(+1.39%)
May 17, 2010 5.590 5.750 5.545 5.750 172,841 +0.20(+3.60%)
May 14, 2010 5.680 5.680 5.500 5.550 52,230 -0.18(-3.14%)
May 13, 2010 5.530 5.753 5.530 5.730 83,347 +0.13(+2.32%)
May 12, 2010 5.350 5.630 5.350 5.600 264,613 +0.31(+5.86%)
May 11, 2010 5.000 5.350 4.900 5.290 59,250 +0.35(+7.09%)
May 10, 2010 4.850 4.950 4.460 4.940 35,765 +0.59(+13.56%)
May 07, 2010 4.510 4.770 4.350 4.350 21,597 -0.19(-4.19%)
May 06, 2010 4.570 4.760 4.500 4.540 32,240 -0.07(-1.52%)
May 05, 2010 4.560 4.710 4.530 4.610 123,432 -0.06(-1.28%)
May 04, 2010 4.800 4.800 4.540 4.670 23,853 -0.24(-4.89%)
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.