Indicators

Pegasystems Inc (NQ: PEGA )

64.13 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	4.689	4.722	4.555	4.560	146,798	-0.14(-2.96%)
Apr 27, 2007	4.770	4.789	4.694	4.698	97,360	-0.10(-2.00%)
Apr 26, 2007	4.526	4.976	4.526	4.794	354,318	+0.35(+7.87%)
Apr 25, 2007	4.521	4.569	4.411	4.445	102,726	-0.08(-1.69%)
Apr 24, 2007	4.516	4.531	4.392	4.521	51,847	+0.00(+0.00%)
Apr 23, 2007	4.416	4.526	4.401	4.521	37,119	+0.09(+2.05%)
Apr 20, 2007	4.507	4.526	4.387	4.430	113,500	-0.00(-0.11%)
Apr 19, 2007	4.469	4.469	4.387	4.435	63,941	-0.06(-1.38%)
Apr 18, 2007	4.411	4.560	4.368	4.497	48,220	+0.06(+1.29%)
Apr 17, 2007	4.454	4.550	4.392	4.440	41,157	-0.01(-0.22%)
Apr 16, 2007	4.349	4.449	4.277	4.449	152,801	+0.11(+2.43%)
Apr 13, 2007	4.416	4.425	4.239	4.344	408,346	-0.08(-1.73%)
Apr 12, 2007	4.440	4.526	4.378	4.421	57,182	-0.04(-0.86%)
Apr 11, 2007	4.540	4.540	4.411	4.459	45,283	-0.07(-1.59%)
Apr 10, 2007	4.469	4.555	4.449	4.531	37,591	+0.05(+1.07%)
Apr 09, 2007	4.469	4.516	4.414	4.483	35,803	+0.04(+0.86%)
Apr 05, 2007	4.478	4.478	4.358	4.445	65,327	-0.04(-0.96%)
Apr 04, 2007	4.564	4.564	4.478	4.488	44,594	-0.07(-1.47%)
Apr 03, 2007	4.485	4.569	4.454	4.555	108,512	+0.03(+0.63%)

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.