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

Pegasystems Inc (NQ: PEGA )

60.17 -0.66 (-1.08%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 30, 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 (%)
Apr 30, 2003 3.070 3.472 3.041 3.319 777,757 +0.24(+7.78%)
Apr 29, 2003 2.529 3.228 2.519 3.080 793,834 +1.08(+53.83%)
Apr 25, 2003 2.007 2.021 1.973 2.002 122,979 +0.00(+0.00%)
Apr 24, 2003 1.997 2.007 1.964 2.002 47,813 +0.00(+0.00%)
Apr 23, 2003 1.992 2.035 1.988 2.002 77,044 -0.01(-0.48%)
Apr 22, 2003 1.968 2.055 1.954 2.012 62,638 +0.01(+0.48%)
Apr 21, 2003 2.059 2.059 1.988 2.002 46,561 -0.01(-0.48%)
Apr 17, 2003 2.035 2.035 1.906 2.012 27,769 +0.10(+5.00%)
Apr 16, 2003 2.012 2.035 1.916 1.916 56,583 -0.09(-4.53%)
Apr 15, 2003 1.992 2.059 1.968 2.007 27,143 -0.00(-0.24%)
Apr 14, 2003 1.873 2.012 1.873 2.012 90,616 +0.11(+5.53%)
Apr 11, 2003 1.882 1.916 1.882 1.906 86,023 +0.01(+0.76%)
Apr 10, 2003 1.877 1.892 1.877 1.892 38,000 +0.00(+0.25%)
Apr 09, 2003 1.940 1.940 1.820 1.887 226,332 -0.04(-2.26%)
Apr 08, 2003 1.997 2.035 1.834 1.931 42,593 -0.08(-4.02%)
Apr 07, 2003 2.012 2.016 1.992 2.012 25,681 +0.00(+0.24%)
Apr 04, 2003 2.012 2.012 1.988 2.007 13,154 +0.03(+1.45%)
Apr 03, 2003 1.916 1.997 1.887 1.978 47,396 +0.04(+1.98%)
Apr 02, 2003 1.921 2.012 1.911 1.940 99,385 -0.01(-0.49%)
Apr 01, 2003 1.988 2.012 1.911 1.949 81,429 +0.04(+2.00%)
Mar 31, 2003 2.050 2.083 1.911 1.911 70,323 -0.13(-6.34%)
Mar 28, 2003 1.990 2.050 1.973 2.040 39,165 +0.06(+3.15%)
Mar 27, 2003 1.940 2.040 1.911 1.978 77,462 +0.04(+2.23%)
Mar 26, 2003 1.954 1.964 1.921 1.935 142,737 -0.00(-0.25%)
Mar 25, 2003 1.901 1.949 1.891 1.940 16,494 +0.10(+5.19%)
Mar 24, 2003 1.844 1.906 1.844 1.844 118,594 -0.03(-1.76%)
Mar 21, 2003 1.844 1.906 1.777 1.877 83,411 +0.08(+4.51%)
Mar 20, 2003 1.782 1.796 1.743 1.796 276,860 +0.02(+1.35%)
Mar 19, 2003 1.739 1.815 1.739 1.772 138,639 +0.03(+1.93%)
Mar 18, 2003 1.614 1.796 1.614 1.739 165,619 +0.01(+0.83%)
Mar 17, 2003 1.724 1.834 1.509 1.724 603,236 -0.00(-0.28%)
Mar 14, 2003 1.662 1.762 1.652 1.729 110,451 +0.07(+4.03%)
Mar 13, 2003 1.676 1.676 1.643 1.662 80,385 +0.01(+0.87%)
Mar 12, 2003 1.600 1.662 1.552 1.648 242,553 +0.07(+4.24%)
Mar 11, 2003 1.581 1.624 1.509 1.581 119,012 +0.10(+6.45%)
Mar 10, 2003 1.667 1.695 1.485 1.485 164,111 -0.21(-12.43%)
Mar 07, 2003 1.892 1.964 1.604 1.695 232,805 -0.17(-9.00%)
Mar 06, 2003 2.016 2.016 1.863 1.863 21,505 -0.14(-7.16%)
Mar 05, 2003 2.107 2.122 1.997 2.007 20,670 -0.11(-5.42%)
Mar 04, 2003 1.968 2.122 1.964 2.122 69,737 +0.16(+8.05%)
Mar 03, 2003 1.863 2.012 1.844 1.964 32,154 -0.02(-0.97%)
Feb 28, 2003 1.964 2.031 1.944 1.983 37,791 +0.05(+2.48%)
Feb 27, 2003 1.863 1.954 1.830 1.935 57,627 +0.08(+4.12%)
Feb 26, 2003 2.050 2.107 1.796 1.858 328,432 -0.27(-12.81%)
Feb 25, 2003 2.318 2.318 2.064 2.131 48,022 -0.16(-7.10%)
Feb 24, 2003 2.414 2.414 2.294 2.294 34,659 -0.12(-4.96%)
Feb 21, 2003 2.409 2.476 2.371 2.414 32,780 +0.01(+0.60%)
Feb 20, 2003 2.352 2.443 2.347 2.400 33,824 +0.00(+0.00%)
Feb 19, 2003 2.567 2.567 2.400 2.400 106,067 -0.17(-6.69%)
Feb 18, 2003 2.519 2.572 2.443 2.571 45,725 +0.12(+5.07%)
Feb 14, 2003 2.519 2.519 2.419 2.447 17,329 +0.00(+0.20%)
Feb 13, 2003 2.625 2.625 2.414 2.443 83,099 -0.20(-7.44%)
Feb 12, 2003 2.610 2.677 2.586 2.639 23,593 +0.02(+0.73%)
Feb 11, 2003 2.625 2.649 2.605 2.620 18,791 -0.02(-0.91%)
Feb 10, 2003 2.629 2.649 2.625 2.644 16,912 +0.02(+0.73%)
Feb 07, 2003 2.725 2.725 2.625 2.625 15,450 -0.13(-4.70%)
Feb 06, 2003 2.677 2.754 2.634 2.754 31,736 +0.07(+2.68%)
Feb 05, 2003 2.629 2.682 2.629 2.682 13,571 +0.00(+0.18%)
Feb 04, 2003 2.629 2.682 2.625 2.677 37,791 +0.04(+1.64%)
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.