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 29, 2013 6.090 6.090 5.980 6.040 0 +0.00(+0.00%)
Nov 27, 2013 6.030 6.100 6.010 6.040 0 +0.00(+0.00%)
Nov 26, 2013 6.080 6.100 5.940 6.040 0 -0.01(-0.17%)
Nov 25, 2013 6.050 6.100 5.940 6.050 19,926 +0.04(+0.67%)
Nov 22, 2013 5.990 6.100 5.990 6.010 0 -0.02(-0.33%)
Nov 21, 2013 5.950 6.100 5.900 6.030 80,334 +0.08(+1.34%)
Nov 20, 2013 5.930 5.970 5.870 5.950 0 +0.06(+1.02%)
Nov 19, 2013 5.880 5.970 5.850 5.890 41,391 +0.03(+0.51%)
Nov 18, 2013 5.930 5.970 5.730 5.860 0 +0.00(+0.00%)
Nov 15, 2013 5.870 5.970 5.620 5.860 0 -0.02(-0.34%)
Nov 14, 2013 5.610 5.910 5.440 5.880 0 +0.43(+7.89%)
Nov 12, 2013 5.400 5.450 5.290 5.450 0 +0.05(+0.93%)
Nov 11, 2013 5.220 5.400 5.040 5.400 0 +0.19(+3.65%)
Nov 08, 2013 4.850 5.350 4.820 5.210 0 +0.21(+4.20%)
Nov 07, 2013 5.060 5.140 5.000 5.000 20,433 -0.05(-0.99%)
Nov 06, 2013 5.140 5.150 5.000 5.050 14,649 -0.05(-0.98%)
Nov 05, 2013 5.020 5.215 5.020 5.100 0 +0.07(+1.39%)
Nov 04, 2013 5.000 5.120 4.820 5.030 37,232 +0.06(+1.21%)
Nov 01, 2013 4.990 5.050 4.830 4.970 0 -0.05(-1.00%)
Oct 31, 2013 4.940 5.310 4.875 5.020 0 +0.08(+1.62%)
Oct 30, 2013 4.980 5.001 4.850 4.940 35,929 -0.05(-1.00%)
Oct 29, 2013 5.010 5.020 4.930 4.990 0 -0.02(-0.40%)
Oct 28, 2013 5.030 5.060 4.990 5.010 0 +0.00(+0.00%)
Oct 25, 2013 4.980 5.160 4.980 5.010 0 +0.07(+1.42%)
Oct 24, 2013 4.990 4.990 4.900 4.940 60,179 -0.03(-0.60%)
Oct 23, 2013 4.960 4.990 4.930 4.970 0 +0.00(+0.00%)
Oct 22, 2013 4.970 4.990 4.950 4.970 28,328 +0.02(+0.40%)
Oct 21, 2013 4.980 4.980 4.940 4.950 47,429 -0.02(-0.40%)
Oct 18, 2013 5.010 5.010 4.960 4.970 84,968 -0.01(-0.20%)
Oct 17, 2013 4.960 4.990 4.950 4.980 51,576 +0.00(+0.00%)
Oct 16, 2013 4.990 4.990 4.960 4.980 14,646 +0.02(+0.40%)
Oct 15, 2013 4.950 4.990 4.950 4.960 15,188 -0.02(-0.40%)
Oct 14, 2013 4.950 4.980 4.950 4.980 27,243 +0.00(+0.00%)
Oct 11, 2013 4.950 4.980 4.950 4.980 0 +0.01(+0.20%)
Oct 10, 2013 5.000 5.000 4.960 4.970 24,109 +0.02(+0.40%)
Oct 09, 2013 4.960 4.990 4.950 4.950 33,925 -0.01(-0.20%)
Oct 08, 2013 4.970 4.990 4.950 4.960 33,155 +0.01(+0.20%)
Oct 07, 2013 4.960 4.980 4.950 4.950 0 -0.01(-0.20%)
Oct 04, 2013 4.960 4.990 4.960 4.960 0 +0.00(+0.00%)
Oct 03, 2013 4.970 4.980 4.960 4.960 0 -0.01(-0.20%)
Oct 02, 2013 4.970 4.990 4.970 4.970 34,425 -0.01(-0.20%)
Oct 01, 2013 4.990 5.000 4.980 4.980 15,975 +0.00(+0.00%)
Sep 27, 2013 4.960 5.020 4.960 4.980 0 -0.01(-0.20%)
Sep 26, 2013 4.990 5.000 4.950 4.990 37,976 +0.02(+0.40%)
Sep 25, 2013 4.940 5.010 4.940 4.970 156,936 +0.20(+4.19%)
Sep 24, 2013 4.780 4.850 4.650 4.770 26,714 -0.02(-0.42%)
Sep 23, 2013 4.750 4.840 4.665 4.790 24,877 -0.05(-1.03%)
Sep 20, 2013 4.750 4.910 4.730 4.840 0 +0.08(+1.68%)
Sep 19, 2013 4.690 4.770 4.630 4.760 17,305 +0.04(+0.85%)
Sep 18, 2013 4.650 4.720 4.540 4.720 0 +0.10(+2.16%)
Sep 17, 2013 4.570 4.660 4.490 4.620 0 +0.03(+0.65%)
Sep 16, 2013 4.380 4.590 4.380 4.590 0 +0.08(+1.77%)
Sep 13, 2013 4.490 4.550 4.370 4.510 0 +0.05(+1.12%)
Sep 12, 2013 4.340 4.520 4.340 4.460 0 +0.11(+2.53%)
Sep 11, 2013 4.470 4.470 4.340 4.350 0 -0.14(-3.12%)
Sep 10, 2013 4.640 4.640 4.420 4.490 21,145 -0.11(-2.39%)
Sep 09, 2013 4.460 4.700 4.440 4.600 0 +0.26(+5.99%)
Sep 06, 2013 4.440 4.450 4.320 4.340 0 -0.08(-1.81%)
Sep 05, 2013 4.480 4.540 4.390 4.420 0 +0.00(+0.00%)
Sep 04, 2013 4.530 4.530 4.340 4.420 0 -0.09(-2.00%)
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.