Indicators

Pegasystems Inc (NQ: PEGA )

57.25 -2.01 (-3.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.024	5.197	4.952	4.986	146,573	-0.16(-3.16%)
Jan 29, 2004	5.235	5.235	5.038	5.149	249,508	-0.12(-2.27%)
Jan 28, 2004	5.383	5.388	5.177	5.268	176,013	-0.10(-1.79%)
Jan 27, 2004	5.422	5.422	5.264	5.364	64,308	-0.02(-0.44%)
Jan 26, 2004	5.307	5.426	5.115	5.388	192,090	+0.02(+0.36%)
Jan 23, 2004	5.331	5.398	4.933	5.369	305,047	+0.03(+0.53%)
Jan 22, 2004	5.604	5.623	5.077	5.341	354,740	-0.26(-4.69%)
Jan 21, 2004	5.484	5.604	5.292	5.604	509,665	+0.10(+1.73%)
Jan 20, 2004	4.627	5.570	4.627	5.508	889,044	+0.81(+17.24%)
Jan 16, 2004	4.526	4.742	4.526	4.698	277,487	+0.08(+1.74%)
Jan 15, 2004	4.478	4.670	4.473	4.618	169,045	+0.04(+0.96%)
Jan 14, 2004	4.660	4.665	4.526	4.574	104,770	-0.04(-0.93%)
Jan 13, 2004	4.588	4.665	4.502	4.617	179,009	-0.04(-0.93%)
Jan 12, 2004	4.382	4.703	4.382	4.660	143,790	+0.26(+5.99%)
Jan 09, 2004	4.430	4.449	4.296	4.397	164,755	-0.05(-1.18%)
Jan 08, 2004	4.387	4.454	4.143	4.449	473,425	+0.10(+2.20%)
Jan 07, 2004	4.071	4.387	4.071	4.354	509,068	+0.23(+5.70%)
Jan 06, 2004	4.071	4.143	3.966	4.119	514,050	+0.01(+0.35%)
Jan 05, 2004	4.138	4.143	4.066	4.105	195,013	-0.04(-0.92%)

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.