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, 2013 4.350 4.570 4.350 4.440 274,427 +0.05(+1.14%)
May 30, 2013 4.390 4.620 4.360 4.390 39,161 -0.02(-0.45%)
May 29, 2013 4.340 4.500 4.320 4.410 15,387 +0.07(+1.61%)
May 28, 2013 4.400 4.510 4.320 4.340 25,523 +0.00(+0.00%)
May 24, 2013 4.260 4.350 4.160 4.340 0 +0.07(+1.64%)
May 23, 2013 4.290 4.330 4.180 4.270 0 -0.04(-0.93%)
May 22, 2013 4.390 4.460 4.310 4.310 0 -0.08(-1.82%)
May 21, 2013 4.440 4.450 4.370 4.390 0 -0.06(-1.35%)
May 20, 2013 4.410 4.510 4.400 4.450 0 +0.01(+0.23%)
May 17, 2013 4.480 4.500 4.340 4.440 0 -0.01(-0.22%)
May 16, 2013 4.380 4.500 4.360 4.450 22,703 +0.07(+1.60%)
May 15, 2013 4.430 4.500 4.250 4.380 0 +0.00(+0.00%)
May 13, 2013 4.370 4.390 4.365 4.380 0 +0.04(+0.92%)
May 10, 2013 4.360 4.470 4.310 4.340 0 -0.01(-0.23%)
May 09, 2013 4.430 4.460 4.340 4.350 0 -0.14(-3.12%)
May 08, 2013 4.460 4.530 4.460 4.490 0 +0.01(+0.22%)
May 07, 2013 4.410 4.520 4.410 4.480 0 +0.09(+2.05%)
May 06, 2013 4.370 4.490 4.370 4.390 0 -0.04(-0.90%)
May 03, 2013 4.400 4.490 4.400 4.430 0 +0.10(+2.31%)
May 02, 2013 4.375 4.430 4.330 4.330 0 +0.00(+0.00%)
May 01, 2013 4.410 4.530 4.280 4.330 0 -0.11(-2.48%)
Apr 30, 2013 4.540 4.540 4.380 4.440 0 +0.06(+1.37%)
Apr 29, 2013 4.300 4.410 4.300 4.380 46,294 +0.08(+1.86%)
Apr 26, 2013 4.450 4.450 4.290 4.300 44,959 -0.15(-3.37%)
Apr 25, 2013 4.530 4.530 4.430 4.450 15,138 -0.04(-0.89%)
Apr 24, 2013 4.620 4.620 4.490 4.490 20,002 -0.12(-2.60%)
Apr 23, 2013 4.610 4.620 4.550 4.610 5,192 +0.03(+0.66%)
Apr 22, 2013 4.550 4.680 4.460 4.580 19,738 +0.02(+0.44%)
Apr 19, 2013 4.460 4.650 4.460 4.560 30,544 +0.10(+2.24%)
Apr 18, 2013 4.800 4.800 4.400 4.460 31,575 +0.08(+1.83%)
Apr 17, 2013 4.360 4.840 4.350 4.380 22,429 +0.01(+0.23%)
Apr 16, 2013 4.400 4.580 4.350 4.370 102,463 -0.03(-0.68%)
Apr 15, 2013 4.540 4.660 4.310 4.400 38,907 -0.21(-4.56%)
Apr 12, 2013 4.560 4.650 4.560 4.610 18,038 +0.01(+0.22%)
Apr 11, 2013 4.655 4.660 4.520 4.600 28,133 -0.01(-0.22%)
Apr 10, 2013 4.600 4.660 4.560 4.610 48,460 +0.01(+0.22%)
Apr 09, 2013 4.480 4.740 4.270 4.600 46,209 +0.16(+3.60%)
Apr 08, 2013 4.450 4.460 4.332 4.440 16,894 +0.03(+0.68%)
Apr 05, 2013 4.380 4.460 4.380 4.410 8,691 -0.06(-1.34%)
Apr 04, 2013 4.530 4.530 4.450 4.470 13,760 -0.03(-0.67%)
Apr 03, 2013 4.530 4.540 4.460 4.500 40,685 -0.02(-0.44%)
Apr 02, 2013 4.600 4.620 4.470 4.520 53,943 -0.07(-1.53%)
Apr 01, 2013 4.900 4.900 4.560 4.590 44,196 -0.30(-6.13%)
Mar 28, 2013 4.960 4.960 4.870 4.890 30,782 -0.06(-1.21%)
Mar 27, 2013 4.900 4.970 4.880 4.950 12,594 +0.00(+0.00%)
Mar 26, 2013 5.000 5.020 4.860 4.950 22,667 -0.04(-0.80%)
Mar 25, 2013 5.160 5.330 4.960 4.990 24,928 -0.16(-3.11%)
Mar 22, 2013 5.080 5.160 4.990 5.150 13,063 +0.10(+1.98%)
Mar 21, 2013 5.080 5.180 5.030 5.050 16,390 -0.06(-1.17%)
Mar 20, 2013 5.030 5.210 5.030 5.110 28,887 +0.08(+1.59%)
Mar 19, 2013 4.880 5.150 4.750 5.030 368,513 +0.24(+5.01%)
Mar 18, 2013 4.770 4.900 4.770 4.790 34,900 -0.01(-0.21%)
Mar 15, 2013 4.800 4.800 4.630 4.800 83,327 +0.01(+0.21%)
Mar 14, 2013 4.780 4.800 4.650 4.790 63,101 +0.03(+0.63%)
Mar 13, 2013 4.740 4.820 4.700 4.760 36,573 +0.02(+0.42%)
Mar 12, 2013 4.870 4.880 4.740 4.740 31,976 -0.14(-2.87%)
Mar 11, 2013 4.910 5.000 4.809 4.880 57,158 -0.04(-0.81%)
Mar 08, 2013 4.910 5.050 4.890 4.920 74,198 +0.03(+0.61%)
Mar 07, 2013 4.960 5.060 4.860 4.890 32,657 -0.08(-1.61%)
Mar 06, 2013 5.020 5.044 4.940 4.970 419,492 -0.02(-0.40%)
Mar 05, 2013 4.900 5.000 4.840 4.990 40,779 +0.10(+2.04%)
Mar 04, 2013 4.840 4.910 4.720 4.890 17,332 +0.02(+0.41%)
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.