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

Techtarget Inc (NQ: TTGT )

31.08 +0.30 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2012 5.080 5.380 5.040 5.230 261,526 +0.14(+2.75%)
May 30, 2012 5.180 5.180 5.000 5.090 22,711 -0.17(-3.23%)
May 29, 2012 5.300 5.350 5.022 5.260 31,694 +0.04(+0.77%)
May 25, 2012 5.320 5.490 5.210 5.220 34,170 -0.09(-1.69%)
May 24, 2012 5.470 5.470 5.080 5.310 107,624 -0.14(-2.57%)
May 23, 2012 5.520 5.670 5.250 5.450 41,718 -0.14(-2.50%)
May 22, 2012 5.980 5.980 5.510 5.590 53,197 -0.39(-6.52%)
May 21, 2012 5.830 6.010 5.780 5.980 39,610 +0.17(+2.93%)
May 18, 2012 6.150 6.203 5.780 5.810 50,477 -0.36(-5.83%)
May 17, 2012 6.190 6.380 6.100 6.170 92,769 +0.01(+0.16%)
May 16, 2012 6.140 6.350 6.010 6.160 64,954 +0.08(+1.32%)
May 15, 2012 6.270 6.300 5.940 6.080 82,144 -0.17(-2.72%)
May 14, 2012 6.160 6.340 6.140 6.250 71,329 +0.04(+0.64%)
May 11, 2012 6.180 6.380 6.130 6.210 66,362 -0.05(-0.80%)
May 10, 2012 6.300 6.330 6.240 6.260 36,787 +0.01(+0.16%)
May 09, 2012 5.800 6.470 5.630 6.250 44,028 -0.71(-10.20%)
May 08, 2012 6.900 7.180 6.790 6.960 33,312 -0.02(-0.29%)
May 07, 2012 6.950 6.990 6.760 6.980 24,275 -0.02(-0.29%)
May 04, 2012 7.280 7.300 6.930 7.000 141,881 -0.29(-3.98%)
May 03, 2012 7.460 7.480 7.220 7.290 53,137 -0.15(-2.02%)
May 02, 2012 7.270 7.660 7.180 7.440 57,044 +0.12(+1.64%)
May 01, 2012 7.430 7.500 7.290 7.320 61,763 -0.12(-1.61%)
Apr 30, 2012 7.490 7.500 7.295 7.440 42,844 -0.04(-0.53%)
Apr 27, 2012 7.500 7.500 7.370 7.480 38,588 -0.02(-0.27%)
Apr 26, 2012 7.430 7.500 7.390 7.500 15,573 +0.02(+0.27%)
Apr 25, 2012 7.260 7.480 7.210 7.480 22,530 +0.32(+4.47%)
Apr 24, 2012 7.010 7.160 7.010 7.160 9,157 +0.13(+1.85%)
Apr 23, 2012 7.010 7.040 6.970 7.030 36,909 -0.13(-1.82%)
Apr 20, 2012 7.090 7.308 6.950 7.160 28,507 +0.16(+2.29%)
Apr 19, 2012 7.040 7.100 7.000 7.000 12,186 -0.01(-0.14%)
Apr 18, 2012 7.010 7.050 6.980 7.010 30,044 -0.04(-0.57%)
Apr 17, 2012 7.100 7.140 7.000 7.050 18,872 +0.04(+0.57%)
Apr 16, 2012 7.130 7.130 6.980 7.010 33,164 -0.08(-1.13%)
Apr 13, 2012 7.210 7.220 7.050 7.090 17,407 -0.16(-2.21%)
Apr 12, 2012 7.170 7.310 7.100 7.250 22,709 +0.05(+0.69%)
Apr 11, 2012 6.950 7.200 6.950 7.200 24,483 +0.27(+3.90%)
Apr 10, 2012 7.090 7.240 6.870 6.930 48,670 -0.17(-2.39%)
Apr 09, 2012 7.000 7.140 6.930 7.100 46,753 +0.09(+1.28%)
Apr 05, 2012 6.980 7.090 6.980 7.010 9,243 -0.01(-0.14%)
Apr 04, 2012 7.000 7.030 6.930 7.020 37,561 +0.01(+0.14%)
Apr 03, 2012 6.990 7.030 6.952 7.010 39,654 -0.03(-0.43%)
Apr 02, 2012 6.890 7.090 6.890 7.040 59,294 +0.11(+1.59%)
Mar 30, 2012 7.100 7.100 6.850 6.930 82,622 -0.10(-1.42%)
Mar 29, 2012 7.020 7.080 6.910 7.030 10,205 -0.04(-0.57%)
Mar 28, 2012 7.260 7.260 7.020 7.070 17,284 -0.19(-2.62%)
Mar 27, 2012 7.430 7.450 7.190 7.260 37,633 -0.17(-2.29%)
Mar 26, 2012 7.260 7.460 7.210 7.430 34,669 +0.22(+3.05%)
Mar 23, 2012 6.940 7.230 6.940 7.210 18,675 +0.19(+2.71%)
Mar 22, 2012 6.910 7.030 6.910 7.020 21,186 +0.01(+0.14%)
Mar 21, 2012 7.090 7.100 7.000 7.010 11,944 -0.07(-0.99%)
Mar 20, 2012 7.120 7.170 7.030 7.080 14,184 -0.12(-1.67%)
Mar 19, 2012 7.040 7.300 7.030 7.200 33,887 +0.15(+2.13%)
Mar 16, 2012 7.060 7.060 7.000 7.050 42,989 +0.01(+0.14%)
Mar 15, 2012 7.080 7.080 6.920 7.040 62,185 -0.04(-0.56%)
Mar 14, 2012 7.090 7.110 6.960 7.080 23,101 -0.03(-0.42%)
Mar 13, 2012 7.110 7.120 6.950 7.110 49,889 +0.08(+1.14%)
Mar 12, 2012 7.100 7.100 6.900 7.030 104,989 -0.06(-0.85%)
Mar 09, 2012 6.910 7.270 6.910 7.090 40,088 +0.19(+2.75%)
Mar 08, 2012 6.890 7.000 6.820 6.900 33,181 -0.07(-1.00%)
Mar 07, 2012 6.810 7.020 6.810 6.970 56,358 +0.13(+1.90%)
Mar 06, 2012 7.050 7.080 6.810 6.840 30,380 -0.19(-2.70%)
Mar 05, 2012 7.000 7.060 6.900 7.030 65,451 +0.03(+0.43%)
Mar 02, 2012 7.000 7.010 6.900 7.000 44,836 +0.00(+0.00%)
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.