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

Techtarget Inc (NQ: TTGT )

30.37 -0.26 (-0.85%)
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 (%)
Aug 30, 2013 4.560 4.650 4.420 4.460 0 -0.12(-2.62%)
Aug 29, 2013 4.460 4.620 4.360 4.580 14,761 +0.13(+2.92%)
Aug 28, 2013 4.380 4.550 4.350 4.450 0 +0.07(+1.60%)
Aug 27, 2013 4.490 4.550 4.360 4.380 18,276 -0.17(-3.74%)
Aug 26, 2013 4.500 4.570 4.380 4.550 0 +0.05(+1.11%)
Aug 23, 2013 4.560 4.610 4.380 4.500 0 -0.11(-2.39%)
Aug 22, 2013 4.460 4.610 4.340 4.610 7,147 +0.20(+4.54%)
Aug 21, 2013 4.310 4.430 4.310 4.410 0 +0.07(+1.61%)
Aug 20, 2013 4.380 4.430 4.320 4.340 35,481 -0.03(-0.69%)
Aug 19, 2013 4.550 4.550 4.370 4.370 38,771 -0.15(-3.32%)
Aug 16, 2013 4.510 4.610 4.450 4.520 0 -0.02(-0.44%)
Aug 15, 2013 4.650 4.650 4.520 4.540 59,845 -0.17(-3.61%)
Aug 14, 2013 4.780 4.780 4.620 4.710 16,609 -0.08(-1.67%)
Aug 13, 2013 4.830 4.850 4.760 4.790 12,165 -0.05(-1.03%)
Aug 12, 2013 4.800 4.850 4.720 4.840 22,185 -0.01(-0.21%)
Aug 09, 2013 4.820 4.900 4.750 4.850 118,364 +0.00(+0.00%)
Aug 08, 2013 4.840 4.930 4.800 4.850 4,601 +0.05(+1.04%)
Aug 07, 2013 4.640 4.890 4.600 4.800 6,479 +0.06(+1.27%)
Aug 06, 2013 4.880 4.880 4.710 4.740 23,981 -0.09(-1.86%)
Aug 05, 2013 4.900 4.900 4.750 4.830 26,420 -0.06(-1.23%)
Aug 02, 2013 5.100 5.100 4.850 4.890 14,896 -0.27(-5.23%)
Aug 01, 2013 5.300 5.300 4.930 5.160 61,552 -0.23(-4.27%)
Jul 31, 2013 4.780 5.460 4.510 5.390 0 +0.61(+12.76%)
Jul 30, 2013 4.800 4.880 4.620 4.780 0 +0.01(+0.21%)
Jul 29, 2013 4.880 4.880 4.680 4.770 0 -0.12(-2.45%)
Jul 26, 2013 4.950 4.990 4.650 4.890 0 -0.10(-2.00%)
Jul 25, 2013 4.600 4.990 4.571 4.990 0 +0.47(+10.40%)
Jul 24, 2013 4.610 4.650 4.500 4.520 0 -0.09(-1.95%)
Jul 23, 2013 4.600 4.640 4.530 4.610 0 +0.05(+1.10%)
Jul 22, 2013 4.595 4.650 4.490 4.560 0 +0.05(+1.11%)
Jul 19, 2013 4.530 4.600 4.480 4.510 0 -0.05(-1.10%)
Jul 18, 2013 4.560 4.640 4.480 4.560 0 +0.02(+0.44%)
Jul 17, 2013 4.570 4.750 4.480 4.540 25,102 -0.01(-0.22%)
Jul 16, 2013 4.530 4.560 4.370 4.550 0 +0.01(+0.22%)
Jul 15, 2013 4.410 4.540 4.390 4.540 0 +0.11(+2.48%)
Jul 12, 2013 4.460 4.460 4.390 4.430 0 -0.05(-1.12%)
Jul 11, 2013 4.530 4.530 4.320 4.480 0 +0.04(+0.90%)
Jul 10, 2013 4.630 4.630 4.440 4.440 0 -0.21(-4.52%)
Jul 09, 2013 4.710 4.750 4.510 4.650 0 -0.02(-0.43%)
Jul 08, 2013 4.600 4.710 4.470 4.670 0 +0.06(+1.30%)
Jul 05, 2013 4.640 4.640 4.400 4.610 0 +0.05(+1.10%)
Jul 03, 2013 4.490 4.570 4.450 4.560 0 +0.03(+0.66%)
Jul 02, 2013 4.350 4.560 4.350 4.530 0 +0.08(+1.80%)
Jul 01, 2013 4.450 4.678 4.410 4.450 0 -0.02(-0.45%)
Jun 28, 2013 4.360 4.540 4.170 4.470 193,798 +0.09(+2.05%)
Jun 26, 2013 4.310 4.500 4.170 4.380 0 +0.08(+1.86%)
Jun 25, 2013 4.330 4.490 4.250 4.300 0 +0.02(+0.47%)
Jun 24, 2013 4.410 4.410 4.220 4.280 0 -0.18(-4.14%)
Jun 21, 2013 4.060 4.470 4.060 4.465 69,386 +0.42(+10.52%)
Jun 20, 2013 4.090 4.120 4.000 4.040 0 -0.12(-2.88%)
Jun 19, 2013 4.240 4.280 4.080 4.160 0 -0.07(-1.65%)
Jun 18, 2013 4.300 4.389 4.200 4.230 0 -0.05(-1.17%)
Jun 17, 2013 4.240 4.340 4.180 4.280 0 +0.08(+1.90%)
Jun 14, 2013 4.250 4.310 4.160 4.200 0 -0.04(-0.94%)
Jun 13, 2013 4.150 4.260 4.100 4.240 21,012 +0.16(+3.92%)
Jun 12, 2013 4.050 4.140 4.050 4.080 10,467 +0.07(+1.75%)
Jun 11, 2013 4.200 4.240 4.000 4.010 38,877 -0.21(-4.98%)
Jun 10, 2013 4.400 4.400 4.200 4.220 0 -0.06(-1.40%)
Jun 07, 2013 4.320 4.400 4.260 4.280 0 -0.01(-0.23%)
Jun 06, 2013 4.290 4.390 4.260 4.290 21,561 +0.01(+0.23%)
Jun 05, 2013 4.350 4.490 4.280 4.280 0 -0.02(-0.47%)
Jun 04, 2013 4.310 4.490 4.230 4.300 0 -0.02(-0.46%)
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.