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

Techtarget Inc (NQ: TTGT )

30.05 -0.32 (-1.04%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 22, 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 (%)
Aug 31, 2011 6.530 6.530 6.230 6.390 37,542 -0.08(-1.24%)
Aug 30, 2011 6.460 6.660 6.350 6.470 46,073 -0.03(-0.46%)
Aug 29, 2011 6.370 6.550 6.370 6.500 47,192 +0.27(+4.33%)
Aug 26, 2011 6.110 6.290 6.110 6.230 13,691 +0.05(+0.81%)
Aug 25, 2011 6.350 6.350 6.070 6.180 39,862 -0.04(-0.64%)
Aug 24, 2011 6.290 6.420 6.190 6.220 67,573 -0.06(-0.96%)
Aug 23, 2011 6.060 6.320 5.930 6.280 84,420 +0.24(+3.97%)
Aug 22, 2011 6.330 6.330 5.960 6.040 24,216 -0.08(-1.31%)
Aug 19, 2011 5.960 6.170 5.930 6.120 58,008 +0.05(+0.82%)
Aug 18, 2011 6.240 6.310 5.910 6.070 76,860 -0.26(-4.11%)
Aug 17, 2011 6.260 6.440 6.160 6.330 64,148 +0.11(+1.77%)
Aug 16, 2011 6.290 6.400 6.180 6.220 36,993 -0.21(-3.27%)
Aug 15, 2011 6.390 6.510 6.010 6.430 23,394 +0.13(+2.06%)
Aug 12, 2011 6.060 6.490 6.060 6.300 53,766 +0.44(+7.51%)
Aug 11, 2011 5.550 6.010 5.500 5.860 121,685 +0.34(+6.16%)
Aug 10, 2011 5.900 6.550 5.410 5.520 72,033 -0.65(-10.53%)
Aug 09, 2011 5.440 6.340 5.300 6.170 201,013 +0.84(+15.76%)
Aug 08, 2011 5.670 5.820 5.270 5.330 199,174 -0.58(-9.81%)
Aug 05, 2011 6.380 6.380 5.830 5.910 105,545 -0.40(-6.34%)
Aug 04, 2011 6.560 6.570 6.200 6.310 34,746 -0.38(-5.68%)
Aug 03, 2011 6.570 6.700 6.370 6.690 23,969 +0.15(+2.29%)
Aug 02, 2011 6.560 6.940 6.500 6.540 32,979 -0.05(-0.76%)
Aug 01, 2011 6.740 6.740 6.470 6.590 34,233 -0.04(-0.60%)
Jul 29, 2011 6.950 6.950 6.470 6.630 43,772 -0.43(-6.09%)
Jul 28, 2011 7.120 7.260 7.030 7.060 35,963 -0.07(-0.98%)
Jul 27, 2011 7.330 7.330 7.100 7.130 37,527 -0.23(-3.13%)
Jul 26, 2011 7.410 7.430 7.190 7.360 11,781 -0.01(-0.14%)
Jul 25, 2011 7.290 7.470 7.250 7.370 15,628 +0.01(+0.14%)
Jul 22, 2011 7.450 7.510 7.270 7.360 13,873 -0.09(-1.21%)
Jul 21, 2011 7.700 7.700 7.380 7.450 23,562 -0.24(-3.12%)
Jul 20, 2011 7.710 7.720 7.480 7.690 14,726 +0.00(+0.00%)
Jul 19, 2011 7.670 7.691 7.420 7.690 22,826 +0.12(+1.59%)
Jul 18, 2011 7.720 7.870 7.250 7.570 40,211 -0.16(-2.07%)
Jul 15, 2011 7.530 7.760 7.530 7.730 31,824 +0.23(+3.07%)
Jul 14, 2011 7.600 7.600 7.460 7.500 20,546 -0.11(-1.45%)
Jul 13, 2011 7.300 7.740 7.300 7.610 22,727 +0.22(+2.98%)
Jul 12, 2011 7.470 7.590 7.360 7.390 14,024 -0.08(-1.07%)
Jul 11, 2011 7.440 7.650 7.440 7.470 18,177 -0.09(-1.19%)
Jul 08, 2011 7.420 7.610 7.420 7.560 15,989 -0.04(-0.53%)
Jul 07, 2011 7.640 7.840 7.520 7.600 33,507 +0.06(+0.80%)
Jul 06, 2011 7.400 7.560 7.240 7.540 22,953 +0.11(+1.48%)
Jul 05, 2011 7.280 7.550 7.150 7.430 45,697 +0.17(+2.34%)
Jul 01, 2011 7.590 7.670 7.190 7.260 84,205 -0.31(-4.10%)
Jun 30, 2011 7.670 7.670 7.520 7.570 28,548 -0.03(-0.39%)
Jun 29, 2011 7.640 7.670 7.430 7.600 48,800 -0.03(-0.39%)
Jun 28, 2011 7.640 7.650 7.550 7.630 22,700 +0.02(+0.26%)
Jun 27, 2011 7.320 7.640 7.320 7.610 46,459 +0.27(+3.68%)
Jun 24, 2011 7.090 7.370 7.040 7.340 300,141 +0.27(+3.82%)
Jun 23, 2011 6.860 7.170 6.860 7.070 12,595 +0.11(+1.58%)
Jun 22, 2011 7.030 7.100 6.910 6.960 10,854 -0.14(-1.97%)
Jun 21, 2011 6.780 7.150 6.780 7.100 32,087 +0.38(+5.65%)
Jun 20, 2011 6.800 7.000 6.580 6.720 36,218 +0.13(+1.97%)
Jun 17, 2011 6.900 6.910 6.580 6.590 103,401 -0.24(-3.51%)
Jun 16, 2011 6.630 6.840 6.630 6.830 17,461 +0.19(+2.86%)
Jun 15, 2011 6.660 6.660 6.550 6.640 22,509 -0.12(-1.78%)
Jun 14, 2011 6.580 6.820 6.530 6.760 25,901 +0.26(+4.00%)
Jun 13, 2011 6.440 6.600 6.234 6.500 37,929 +0.08(+1.25%)
Jun 10, 2011 6.620 6.670 6.350 6.420 22,939 -0.27(-4.04%)
Jun 09, 2011 6.370 6.700 6.230 6.690 22,698 +0.35(+5.52%)
Jun 08, 2011 6.500 6.790 6.330 6.340 78,208 -0.17(-2.61%)
Jun 07, 2011 6.670 6.750 6.500 6.510 35,441 -0.17(-2.54%)
Jun 06, 2011 6.840 6.920 6.643 6.680 30,368 -0.25(-3.61%)
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.