Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Techtarget Inc (NQ: TTGT )

30.94 -0.74 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2010 5.360 5.360 5.120 5.250 23,193 -0.05(-0.94%)
Sep 29, 2010 5.290 5.350 5.233 5.300 24,598 -0.03(-0.56%)
Sep 28, 2010 5.290 5.380 5.180 5.330 30,605 +0.07(+1.33%)
Sep 27, 2010 5.330 5.350 5.220 5.260 18,343 -0.05(-0.94%)
Sep 24, 2010 5.310 5.370 5.250 5.310 38,811 +0.10(+1.92%)
Sep 23, 2010 5.330 5.470 5.180 5.210 19,207 -0.18(-3.34%)
Sep 22, 2010 5.330 5.500 5.330 5.390 34,491 +0.02(+0.37%)
Sep 21, 2010 5.300 5.470 5.230 5.370 15,548 -0.05(-0.92%)
Sep 20, 2010 5.180 5.430 5.180 5.420 63,175 +0.22(+4.23%)
Sep 17, 2010 5.160 5.350 5.020 5.200 73,145 +0.09(+1.76%)
Sep 15, 2010 5.070 5.190 5.061 5.110 44,368 +0.02(+0.39%)
Sep 14, 2010 5.030 5.150 5.010 5.090 38,622 +0.06(+1.19%)
Sep 13, 2010 5.090 5.100 4.990 5.030 44,198 +0.02(+0.40%)
Sep 10, 2010 5.120 5.120 4.840 5.010 23,687 -0.10(-1.96%)
Sep 09, 2010 5.200 5.200 5.090 5.110 23,195 -0.03(-0.58%)
Sep 08, 2010 5.030 5.259 5.030 5.140 33,560 +0.14(+2.80%)
Sep 07, 2010 5.070 5.110 4.800 5.000 108,318 -0.07(-1.38%)
Sep 03, 2010 4.650 5.120 4.650 5.070 50,603 +0.48(+10.46%)
Sep 02, 2010 4.620 4.660 4.260 4.590 72,694 -0.03(-0.65%)
Sep 01, 2010 4.540 4.650 4.460 4.620 54,669 +0.18(+4.05%)
Aug 31, 2010 4.490 4.600 4.400 4.440 60,132 -0.04(-0.89%)
Aug 30, 2010 4.690 4.690 4.460 4.480 31,980 -0.24(-5.08%)
Aug 27, 2010 4.580 4.730 4.470 4.720 32,240 +0.21(+4.66%)
Aug 26, 2010 4.540 4.570 4.460 4.510 20,677 -0.02(-0.44%)
Aug 25, 2010 4.450 4.580 4.410 4.530 37,699 +0.07(+1.57%)
Aug 24, 2010 4.500 4.555 4.460 4.460 33,725 -0.09(-1.98%)
Aug 23, 2010 4.730 5.200 4.550 4.550 30,297 -0.15(-3.19%)
Aug 20, 2010 4.570 4.700 4.540 4.700 58,333 +0.09(+1.95%)
Aug 19, 2010 4.760 4.770 4.530 4.610 74,946 -0.18(-3.76%)
Aug 18, 2010 4.790 4.850 4.750 4.790 36,177 -0.02(-0.42%)
Aug 17, 2010 4.720 4.930 4.590 4.810 32,622 +0.16(+3.44%)
Aug 16, 2010 4.760 4.840 4.530 4.650 79,006 -0.16(-3.33%)
Aug 13, 2010 5.000 5.179 4.810 4.810 48,828 -0.18(-3.61%)
Aug 12, 2010 5.000 5.240 4.865 4.990 62,826 -0.09(-1.77%)
Aug 11, 2010 5.230 5.380 5.040 5.080 67,726 -0.26(-4.87%)
Aug 10, 2010 5.400 5.550 5.050 5.340 48,900 -0.41(-7.13%)
Aug 09, 2010 5.650 5.870 5.630 5.750 34,564 +0.13(+2.31%)
Aug 06, 2010 5.610 5.750 5.510 5.620 37,926 -0.08(-1.40%)
Aug 05, 2010 5.780 5.820 5.700 5.700 31,448 -0.15(-2.56%)
Aug 04, 2010 5.850 5.940 5.730 5.850 41,014 +0.02(+0.34%)
Aug 03, 2010 5.810 5.980 5.800 5.830 24,389 -0.03(-0.51%)
Aug 02, 2010 5.890 5.891 5.740 5.860 39,302 +0.07(+1.21%)
Jul 30, 2010 5.790 6.020 5.770 5.790 88,340 -0.07(-1.19%)
Jul 29, 2010 6.230 6.230 5.790 5.860 184,746 -0.32(-5.18%)
Jul 28, 2010 6.220 6.480 6.110 6.180 37,579 -0.08(-1.28%)
Jul 27, 2010 6.200 6.310 6.090 6.260 59,815 +0.08(+1.29%)
Jul 26, 2010 6.110 6.200 6.050 6.180 42,445 +0.08(+1.31%)
Jul 23, 2010 6.010 6.190 5.980 6.100 64,997 +0.04(+0.66%)
Jul 22, 2010 5.900 6.080 5.890 6.060 133,810 +0.26(+4.48%)
Jul 21, 2010 5.750 5.950 5.740 5.800 104,729 +0.08(+1.40%)
Jul 20, 2010 5.520 5.740 5.520 5.720 20,766 +0.10(+1.78%)
Jul 19, 2010 5.550 5.720 5.440 5.620 21,649 +0.10(+1.81%)
Jul 16, 2010 5.710 5.850 5.510 5.520 56,554 -0.26(-4.50%)
Jul 15, 2010 5.720 5.860 5.680 5.780 38,791 +0.04(+0.70%)
Jul 14, 2010 5.740 5.800 5.620 5.740 66,115 -0.01(-0.17%)
Jul 13, 2010 5.560 5.750 5.490 5.750 64,362 +0.30(+5.50%)
Jul 12, 2010 5.460 5.680 5.250 5.450 395,142 -0.05(-0.91%)
Jul 09, 2010 5.550 5.620 5.470 5.500 44,769 -0.07(-1.26%)
Jul 08, 2010 5.620 5.740 5.500 5.570 37,587 +0.04(+0.72%)
Jul 07, 2010 5.400 5.540 5.330 5.530 100,584 +0.17(+3.17%)
Jul 06, 2010 5.460 5.570 5.330 5.360 46,543 +0.03(+0.56%)
Jul 02, 2010 5.470 5.530 5.260 5.330 83,009 -0.06(-1.11%)
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.