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 (%)
Aug 31, 2012 5.440 5.660 5.320 5.620 85,485 +0.24(+4.46%)
Aug 30, 2012 5.200 5.400 5.190 5.380 13,934 +0.15(+2.87%)
Aug 29, 2012 5.230 5.230 5.170 5.230 52,096 +0.10(+1.95%)
Aug 27, 2012 5.120 5.140 5.040 5.130 5,978 +0.01(+0.20%)
Aug 24, 2012 4.960 5.130 4.960 5.120 7,848 +0.13(+2.61%)
Aug 23, 2012 5.030 5.030 4.940 4.990 6,928 -0.06(-1.19%)
Aug 22, 2012 5.150 5.150 5.040 5.050 2,621 -0.09(-1.75%)
Aug 21, 2012 5.190 5.230 5.090 5.140 16,963 -0.01(-0.19%)
Aug 20, 2012 5.190 5.230 5.110 5.150 11,331 -0.08(-1.53%)
Aug 17, 2012 5.100 5.230 5.050 5.230 16,620 +0.11(+2.15%)
Aug 16, 2012 5.060 5.130 4.990 5.120 11,746 +0.08(+1.59%)
Aug 15, 2012 4.910 5.100 4.910 5.040 15,071 +0.14(+2.86%)
Aug 14, 2012 4.990 5.130 4.860 4.900 26,009 -0.03(-0.61%)
Aug 13, 2012 5.200 5.200 4.890 4.930 33,273 -0.27(-5.19%)
Aug 10, 2012 5.020 5.290 5.020 5.200 33,781 +0.19(+3.79%)
Aug 09, 2012 5.280 5.280 4.950 5.010 71,488 -0.14(-2.72%)
Aug 08, 2012 4.190 5.370 4.130 5.150 451,287 +0.96(+22.91%)
Aug 07, 2012 4.380 4.510 4.110 4.190 27,651 -0.14(-3.23%)
Aug 06, 2012 4.290 4.410 4.120 4.330 61,352 +0.03(+0.70%)
Aug 03, 2012 4.220 4.350 4.170 4.300 49,651 +0.13(+3.12%)
Aug 02, 2012 4.000 4.220 3.985 4.170 70,201 +0.17(+4.25%)
Aug 01, 2012 4.100 4.220 3.990 4.000 89,280 -0.11(-2.68%)
Jul 31, 2012 4.160 4.200 4.060 4.110 39,706 -0.05(-1.20%)
Jul 30, 2012 4.190 4.220 4.150 4.160 42,032 +0.00(+0.00%)
Jul 27, 2012 4.170 4.220 4.130 4.160 42,173 +0.00(+0.00%)
Jul 26, 2012 4.220 4.220 4.070 4.160 44,442 -0.05(-1.19%)
Jul 25, 2012 4.210 4.220 3.990 4.210 36,491 +0.04(+0.96%)
Jul 24, 2012 4.740 4.770 4.110 4.170 24,065 -0.53(-11.28%)
Jul 23, 2012 4.750 4.790 4.650 4.700 18,247 -0.13(-2.69%)
Jul 20, 2012 5.000 5.000 4.802 4.830 29,779 -0.17(-3.40%)
Jul 19, 2012 5.040 5.060 5.000 5.000 6,918 -0.02(-0.40%)
Jul 18, 2012 5.060 5.060 4.960 5.020 28,375 -0.03(-0.59%)
Jul 17, 2012 5.070 5.090 5.000 5.050 13,742 +0.04(+0.80%)
Jul 16, 2012 5.080 5.080 4.970 5.010 11,080 -0.07(-1.38%)
Jul 13, 2012 5.080 5.090 4.890 5.080 19,554 +0.00(+0.00%)
Jul 12, 2012 4.990 5.090 4.920 5.080 27,883 +0.04(+0.79%)
Jul 11, 2012 5.000 5.090 4.990 5.040 28,445 -0.01(-0.20%)
Jul 10, 2012 5.090 5.140 5.030 5.050 54,305 +0.01(+0.20%)
Jul 09, 2012 4.940 5.110 4.860 5.040 22,637 +0.07(+1.41%)
Jul 06, 2012 4.960 5.005 4.850 4.970 39,411 -0.04(-0.80%)
Jul 05, 2012 5.000 5.060 4.980 5.010 7,575 -0.04(-0.79%)
Jul 03, 2012 5.060 5.060 4.960 5.050 32,184 -0.01(-0.20%)
Jul 02, 2012 5.090 5.170 4.870 5.060 40,995 +0.02(+0.40%)
Jun 29, 2012 5.160 5.160 4.970 5.040 66,788 +0.02(+0.40%)
Jun 28, 2012 4.990 5.110 4.920 5.020 79,902 -0.03(-0.59%)
Jun 27, 2012 5.010 5.090 4.900 5.050 22,082 +0.03(+0.60%)
Jun 26, 2012 5.080 5.160 4.980 5.020 20,250 +0.02(+0.40%)
Jun 25, 2012 4.970 5.250 4.951 5.000 41,418 -0.08(-1.57%)
Jun 22, 2012 5.030 5.080 4.950 5.080 436,848 +0.11(+2.21%)
Jun 21, 2012 5.010 5.040 4.760 4.970 39,574 -0.02(-0.40%)
Jun 20, 2012 5.430 5.430 4.950 4.990 34,615 -0.43(-7.93%)
Jun 19, 2012 5.240 5.500 5.200 5.420 33,881 +0.19(+3.63%)
Jun 18, 2012 5.420 5.420 5.140 5.230 35,907 -0.23(-4.21%)
Jun 15, 2012 5.220 5.490 5.181 5.460 48,545 +0.23(+4.40%)
Jun 14, 2012 5.220 5.290 5.170 5.230 35,249 +0.04(+0.77%)
Jun 13, 2012 5.200 5.270 5.150 5.190 45,714 -0.06(-1.14%)
Jun 12, 2012 5.150 5.300 5.050 5.250 43,400 +0.16(+3.14%)
Jun 11, 2012 5.690 5.690 5.090 5.090 129,584 -0.50(-9.03%)
Jun 08, 2012 5.400 5.600 5.270 5.595 52,026 +0.17(+3.04%)
Jun 07, 2012 5.450 5.470 5.160 5.430 45,393 +0.06(+1.12%)
Jun 06, 2012 5.200 5.375 5.140 5.370 42,817 +0.23(+4.47%)
Jun 05, 2012 4.880 5.180 4.875 5.140 44,589 +0.22(+4.47%)
Jun 04, 2012 5.100 5.100 4.870 4.920 45,497 -0.13(-2.57%)
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.