Indicators

Pegasystems Inc (NQ: PEGA )

57.46 +0.27 (+0.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.755	3.788	3.726	3.788	64,552	+0.01(+0.38%)
Jan 30, 2006	3.832	3.832	3.760	3.774	72,401	-0.05(-1.25%)
Jan 27, 2006	3.808	3.875	3.774	3.822	69,484	+0.00(+0.00%)
Jan 26, 2006	3.750	3.832	3.750	3.822	106,061	+0.06(+1.66%)
Jan 25, 2006	3.808	3.808	3.755	3.760	59,234	-0.03(-0.88%)
Jan 24, 2006	3.760	3.793	3.750	3.793	77,558	+0.06(+1.54%)
Jan 23, 2006	3.717	3.736	3.693	3.736	44,947	+0.04(+1.17%)
Jan 20, 2006	3.784	3.798	3.693	3.693	78,017	-0.07(-1.91%)
Jan 19, 2006	3.793	3.798	3.750	3.764	66,711	-0.01(-0.38%)
Jan 18, 2006	3.769	3.817	3.750	3.779	41,631	+0.00(+0.00%)
Jan 17, 2006	3.788	3.822	3.769	3.779	95,358	-0.00(-0.13%)
Jan 13, 2006	3.832	3.855	3.774	3.784	39,620	-0.03(-0.75%)
Jan 12, 2006	3.846	3.889	3.774	3.812	165,991	-0.08(-1.97%)
Jan 11, 2006	3.774	3.908	3.774	3.889	109,399	+0.10(+2.53%)
Jan 10, 2006	3.774	3.817	3.750	3.793	107,180	+0.00(+0.00%)
Jan 09, 2006	3.769	3.803	3.693	3.793	122,831	+0.03(+0.76%)
Jan 06, 2006	3.678	3.788	3.673	3.764	292,490	+0.12(+3.29%)
Jan 05, 2006	3.592	3.678	3.592	3.645	69,071	+0.03(+0.93%)
Jan 04, 2006	3.587	3.650	3.568	3.611	48,062	+0.02(+0.53%)

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.