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

Techtarget Inc (NQ: TTGT )

30.33 -0.04 (-0.13%)
Streaming Delayed Price Updated: 11:05 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 (%)
Nov 30, 2012 5.050 5.480 4.870 5.430 46,409 +0.40(+7.95%)
Nov 29, 2012 5.040 5.040 4.930 5.030 9,781 +0.04(+0.80%)
Nov 28, 2012 4.740 5.030 4.740 4.990 6,500 +0.23(+4.83%)
Nov 27, 2012 4.760 5.010 4.760 4.760 12,997 -0.02(-0.42%)
Nov 26, 2012 4.700 4.790 4.660 4.780 10,043 +0.08(+1.70%)
Nov 23, 2012 4.630 4.730 4.580 4.700 79,838 +0.09(+1.95%)
Nov 21, 2012 4.640 4.640 4.230 4.610 13,367 +0.00(+0.00%)
Nov 20, 2012 4.610 4.650 4.580 4.610 5,500 -0.03(-0.65%)
Nov 19, 2012 4.450 4.740 4.450 4.640 24,320 +0.23(+5.22%)
Nov 16, 2012 4.640 4.640 4.380 4.410 24,825 -0.27(-5.77%)
Nov 15, 2012 4.760 4.760 4.650 4.680 10,304 -0.07(-1.47%)
Nov 14, 2012 4.940 5.080 4.720 4.750 17,602 -0.05(-1.04%)
Nov 13, 2012 4.710 4.890 4.710 4.800 10,156 +0.04(+0.84%)
Nov 12, 2012 4.530 4.970 4.520 4.760 8,423 +0.24(+5.31%)
Nov 09, 2012 4.640 4.660 4.500 4.520 6,651 -0.15(-3.21%)
Nov 08, 2012 4.380 4.820 4.256 4.670 38,881 +0.29(+6.62%)
Nov 07, 2012 4.230 4.470 4.140 4.380 57,025 +0.08(+1.86%)
Nov 06, 2012 4.140 4.380 4.110 4.300 16,754 +0.16(+3.86%)
Nov 05, 2012 4.120 4.438 4.000 4.140 23,241 +0.03(+0.73%)
Nov 02, 2012 4.520 4.530 4.105 4.110 29,409 -0.40(-8.87%)
Nov 01, 2012 4.770 4.770 4.500 4.510 22,291 -0.27(-5.65%)
Oct 31, 2012 4.950 4.950 4.710 4.780 7,690 -0.17(-3.43%)
Oct 26, 2012 4.980 4.950 4.950 4.950 3,500 -0.02(-0.40%)
Oct 25, 2012 5.070 5.070 4.900 4.970 23,771 -0.06(-1.19%)
Oct 24, 2012 4.990 5.030 4.950 5.030 4,316 +0.05(+1.00%)
Oct 23, 2012 4.980 5.140 4.850 4.980 9,881 -0.06(-1.19%)
Oct 19, 2012 5.140 5.180 4.960 5.040 25,229 -0.16(-3.08%)
Oct 18, 2012 5.510 5.510 5.130 5.200 12,921 -0.30(-5.45%)
Oct 17, 2012 5.730 5.730 5.390 5.500 10,232 -0.23(-4.01%)
Oct 16, 2012 5.850 5.850 5.700 5.730 12,406 -0.10(-1.72%)
Oct 15, 2012 5.770 5.850 5.690 5.830 17,119 +0.06(+1.04%)
Oct 12, 2012 5.820 5.880 5.720 5.770 7,277 -0.05(-0.86%)
Oct 11, 2012 5.890 5.890 5.810 5.820 8,416 +0.00(+0.00%)
Oct 10, 2012 5.720 5.860 5.720 5.820 3,618 +0.13(+2.28%)
Oct 09, 2012 5.920 5.920 5.680 5.690 8,687 -0.24(-4.05%)
Oct 08, 2012 5.940 5.990 5.900 5.930 9,941 -0.02(-0.34%)
Oct 05, 2012 5.970 5.990 5.860 5.950 24,174 -0.02(-0.34%)
Oct 04, 2012 5.860 5.970 5.830 5.970 20,937 +0.12(+2.05%)
Oct 03, 2012 5.880 5.960 5.690 5.850 26,901 +0.00(+0.00%)
Oct 02, 2012 5.950 5.950 5.640 5.850 29,124 -0.05(-0.85%)
Oct 01, 2012 5.920 5.980 5.840 5.900 29,765 -0.01(-0.17%)
Sep 28, 2012 5.820 5.990 5.670 5.910 66,384 +0.08(+1.37%)
Sep 27, 2012 5.610 5.900 5.160 5.830 31,778 +0.27(+4.86%)
Sep 26, 2012 5.760 5.760 5.320 5.560 17,904 -0.16(-2.80%)
Sep 25, 2012 5.910 5.980 5.690 5.720 31,185 -0.14(-2.39%)
Sep 24, 2012 5.830 5.940 5.530 5.860 29,929 -0.04(-0.68%)
Sep 21, 2012 5.650 5.980 5.610 5.900 93,850 +0.29(+5.17%)
Sep 20, 2012 5.510 5.630 5.430 5.610 26,201 +0.08(+1.45%)
Sep 19, 2012 5.560 5.590 5.460 5.530 22,807 -0.03(-0.54%)
Sep 18, 2012 5.500 5.570 5.450 5.560 29,100 +0.02(+0.36%)
Sep 17, 2012 5.550 5.610 5.360 5.540 14,948 -0.06(-1.07%)
Sep 14, 2012 5.640 5.640 5.300 5.600 37,895 +0.00(+0.00%)
Sep 13, 2012 5.430 5.650 5.310 5.600 65,386 +0.19(+3.51%)
Sep 12, 2012 5.270 5.550 5.270 5.410 27,715 +0.14(+2.66%)
Sep 11, 2012 5.110 5.320 5.110 5.270 37,870 +0.18(+3.54%)
Sep 10, 2012 5.010 5.200 4.960 5.090 39,603 +0.10(+2.00%)
Sep 07, 2012 5.130 5.130 4.902 4.990 27,810 -0.11(-2.16%)
Sep 06, 2012 5.130 5.130 4.740 5.100 54,297 +0.00(+0.00%)
Sep 05, 2012 5.490 5.520 5.050 5.100 32,722 -0.32(-5.90%)
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.