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

Pegasystems Inc (NQ: PEGA )

68.15 +0.66 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2004 3.278 3.283 3.038 3.086 221,280 -0.18(-5.44%)
Jul 29, 2004 3.556 3.604 2.875 3.264 532,364 -0.10(-3.00%)
Jul 28, 2004 3.398 3.427 3.292 3.364 153,354 -0.09(-2.64%)
Jul 27, 2004 3.494 3.552 3.360 3.456 130,851 -0.01(-0.41%)
Jul 26, 2004 3.465 3.657 3.422 3.470 81,469 +0.05(+1.54%)
Jul 23, 2004 3.470 3.504 3.398 3.417 103,347 -0.08(-2.20%)
Jul 22, 2004 3.417 3.542 3.398 3.494 79,594 +0.03(+0.83%)
Jul 21, 2004 3.700 3.710 3.465 3.465 101,680 -0.23(-6.11%)
Jul 20, 2004 3.528 3.691 3.408 3.691 59,383 +0.19(+5.34%)
Jul 19, 2004 3.480 3.518 3.388 3.504 382,343 +0.00(+0.14%)
Jul 16, 2004 3.600 3.652 3.451 3.499 169,814 -0.11(-3.06%)
Jul 15, 2004 3.734 3.734 3.504 3.609 111,056 -0.12(-3.34%)
Jul 14, 2004 3.609 3.835 3.609 3.734 100,847 +0.10(+2.77%)
Jul 13, 2004 3.739 3.767 3.633 3.633 60,216 -0.09(-2.32%)
Jul 12, 2004 3.614 3.787 3.600 3.719 69,801 +0.10(+2.65%)
Jul 09, 2004 3.600 3.643 3.600 3.624 76,052 +0.02(+0.67%)
Jul 08, 2004 3.811 3.830 3.542 3.600 515,903 -0.25(-6.60%)
Jul 07, 2004 3.955 3.955 3.811 3.854 85,428 -0.08(-1.95%)
Jul 06, 2004 3.916 3.950 3.883 3.931 102,305 -0.06(-1.44%)
Jul 02, 2004 3.964 4.007 3.911 3.988 52,715 +0.00(+0.12%)
Jul 01, 2004 4.185 4.214 3.983 3.983 75,010 -0.18(-4.38%)
Jun 30, 2004 4.003 4.199 3.935 4.166 96,263 +0.16(+3.95%)
Jun 29, 2004 3.959 4.070 3.887 4.007 219,821 +0.10(+2.45%)
Jun 28, 2004 3.921 3.950 3.887 3.911 99,805 +0.02(+0.49%)
Jun 25, 2004 4.051 4.123 3.885 3.892 141,269 -0.18(-4.36%)
Jun 24, 2004 4.103 4.137 4.012 4.070 89,178 -0.05(-1.17%)
Jun 23, 2004 4.099 4.151 4.055 4.118 64,383 +0.02(+0.47%)
Jun 22, 2004 4.156 4.156 4.051 4.099 87,720 -0.06(-1.39%)
Jun 21, 2004 4.147 4.175 4.079 4.156 101,888 +0.01(+0.35%)
Jun 18, 2004 4.094 4.161 4.070 4.142 101,680 +0.07(+1.65%)
Jun 17, 2004 4.137 4.137 4.055 4.075 39,797 -0.00(-0.12%)
Jun 16, 2004 4.099 4.151 4.065 4.079 30,212 +0.00(+0.00%)
Jun 15, 2004 4.046 4.089 4.041 4.079 163,147 +0.00(+0.12%)
Jun 14, 2004 4.094 4.171 4.036 4.075 111,265 -0.10(-2.41%)
Jun 10, 2004 4.065 4.175 4.051 4.175 98,763 +0.10(+2.35%)
Jun 09, 2004 4.046 4.127 4.046 4.079 142,311 +0.00(+0.00%)
Jun 08, 2004 4.079 4.127 4.055 4.079 89,387 -0.01(-0.35%)
Jun 07, 2004 4.223 4.223 4.079 4.094 210,445 -0.07(-1.61%)
Jun 04, 2004 4.108 4.199 4.084 4.161 111,056 +0.08(+1.88%)
Jun 03, 2004 4.055 4.195 4.055 4.084 76,260 +0.02(+0.59%)
Jun 02, 2004 4.175 4.199 4.017 4.060 151,895 -0.09(-2.20%)
Jun 01, 2004 4.079 4.151 4.051 4.151 173,356 +0.07(+1.65%)
May 28, 2004 4.084 4.276 4.079 4.084 105,431 -0.04(-1.05%)
May 27, 2004 3.969 4.180 3.969 4.127 150,853 +0.12(+2.87%)
May 26, 2004 3.976 4.060 3.892 4.012 68,342 +0.00(+0.12%)
May 25, 2004 3.916 4.012 3.878 4.007 58,966 +0.04(+1.09%)
May 24, 2004 3.880 3.964 3.854 3.964 195,026 +0.07(+1.85%)
May 21, 2004 3.815 3.897 3.815 3.892 45,422 +0.03(+0.87%)
May 20, 2004 3.777 3.859 3.758 3.859 135,435 +0.03(+0.88%)
May 19, 2004 3.832 3.873 3.791 3.825 119,182 -0.06(-1.48%)
May 18, 2004 3.873 3.887 3.758 3.883 60,424 +0.01(+0.37%)
May 17, 2004 3.767 3.887 3.767 3.868 121,474 +0.03(+0.75%)
May 14, 2004 3.878 3.902 3.787 3.839 73,968 -0.05(-1.23%)
May 13, 2004 3.887 4.036 3.777 3.887 109,389 -0.05(-1.34%)
May 12, 2004 3.835 3.959 3.767 3.940 69,384 +0.01(+0.24%)
May 11, 2004 3.796 3.955 3.748 3.931 80,844 +0.16(+4.33%)
May 10, 2004 3.959 3.959 3.734 3.767 252,951 -0.10(-2.48%)
May 07, 2004 3.959 3.969 3.863 3.863 93,554 -0.10(-2.42%)
May 06, 2004 3.931 3.969 3.839 3.959 115,849 -0.01(-0.24%)
May 05, 2004 3.967 3.998 3.907 3.969 169,398 -0.01(-0.36%)
May 04, 2004 3.911 4.089 3.878 3.983 202,735 +0.05(+1.22%)
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.