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

Techtarget Inc (NQ: TTGT )

30.54 +0.81 (+2.72%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 15, 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 (%)
May 29, 2009 4.010 4.020 3.950 4.020 42,298 +0.05(+1.26%)
May 28, 2009 3.970 4.170 3.910 3.970 45,182 +0.07(+1.79%)
May 27, 2009 4.000 4.000 3.780 3.900 20,715 -0.15(-3.70%)
May 26, 2009 3.650 4.220 3.650 4.050 31,937 +0.33(+8.87%)
May 22, 2009 3.720 4.350 3.710 3.720 23,826 +0.04(+1.09%)
May 21, 2009 4.030 4.140 3.600 3.680 31,055 -0.47(-11.33%)
May 20, 2009 4.300 4.380 3.780 4.150 34,929 -0.07(-1.66%)
May 19, 2009 4.540 4.540 3.990 4.220 18,289 -0.20(-4.52%)
May 18, 2009 3.870 4.460 3.810 4.420 22,357 +0.64(+16.93%)
May 15, 2009 4.470 4.550 3.750 3.780 27,881 -0.67(-15.06%)
May 14, 2009 4.130 5.210 4.130 4.450 26,992 +0.37(+9.07%)
May 13, 2009 4.500 4.870 4.060 4.080 24,907 -0.58(-12.45%)
May 12, 2009 4.900 5.380 4.100 4.660 23,874 -0.23(-4.70%)
May 11, 2009 4.710 4.930 4.370 4.890 17,071 -0.01(-0.20%)
May 08, 2009 4.250 5.330 4.200 4.900 85,646 +0.78(+18.93%)
May 07, 2009 4.300 4.300 3.832 4.120 23,897 -0.08(-1.90%)
May 06, 2009 4.220 4.380 4.090 4.200 34,488 -0.17(-3.89%)
May 05, 2009 4.040 4.370 4.030 4.370 28,231 +0.29(+7.11%)
May 04, 2009 4.060 4.080 3.960 4.080 17,478 +0.08(+2.00%)
May 01, 2009 4.000 4.120 3.930 4.000 8,292 -0.01(-0.25%)
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%)
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.