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

Pegasystems Inc (NQ: PEGA )

63.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2006 3.903 3.961 3.879 3.918 45,961 +0.01(+0.37%)
Feb 27, 2006 3.913 4.009 3.884 3.903 64,231 -0.02(-0.61%)
Feb 24, 2006 3.774 3.927 3.774 3.927 51,657 +0.13(+3.54%)
Feb 23, 2006 3.803 3.808 3.769 3.793 45,276 -0.03(-0.75%)
Feb 22, 2006 3.832 3.879 3.788 3.822 43,047 +0.00(+0.00%)
Feb 21, 2006 3.764 3.836 3.760 3.822 73,474 +0.04(+1.14%)
Feb 17, 2006 3.769 3.812 3.707 3.779 44,020 +0.03(+0.77%)
Feb 16, 2006 3.712 3.750 3.702 3.750 18,373 +0.05(+1.29%)
Feb 15, 2006 3.731 3.755 3.630 3.702 52,937 -0.01(-0.39%)
Feb 14, 2006 3.611 3.726 3.582 3.717 23,326 +0.12(+3.47%)
Feb 13, 2006 3.712 3.793 3.554 3.592 153,839 -0.11(-2.85%)
Feb 10, 2006 3.736 3.803 3.697 3.697 127,301 -0.05(-1.40%)
Feb 09, 2006 3.817 3.832 3.745 3.750 118,931 -0.07(-1.76%)
Feb 08, 2006 3.788 3.817 3.736 3.817 72,217 +0.05(+1.40%)
Feb 07, 2006 3.779 3.822 3.736 3.764 98,540 +0.01(+0.38%)
Feb 06, 2006 3.741 3.808 3.741 3.750 63,462 -0.01(-0.25%)
Feb 03, 2006 3.721 3.803 3.721 3.760 67,166 +0.01(+0.38%)
Feb 02, 2006 3.788 3.822 3.693 3.745 103,973 -0.02(-0.64%)
Feb 01, 2006 3.793 3.812 3.745 3.769 60,360 -0.02(-0.51%)
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%)
Jan 03, 2006 3.448 3.611 3.405 3.592 216,640 +0.09(+2.60%)
Dec 30, 2005 3.506 3.549 3.458 3.501 186,928 -0.02(-0.68%)
Dec 29, 2005 3.635 3.635 3.520 3.525 161,998 -0.07(-1.87%)
Dec 28, 2005 3.424 3.630 3.424 3.592 527,622 +0.17(+4.90%)
Dec 27, 2005 3.477 3.482 3.410 3.424 63,890 -0.02(-0.69%)
Dec 23, 2005 3.424 3.482 3.357 3.448 63,018 +0.02(+0.70%)
Dec 22, 2005 3.367 3.477 3.333 3.424 138,315 +0.03(+0.99%)
Dec 21, 2005 3.391 3.491 3.372 3.391 94,794 -0.02(-0.56%)
Dec 20, 2005 3.420 3.487 3.372 3.410 117,889 +0.04(+1.14%)
Dec 19, 2005 3.386 3.487 3.343 3.372 243,612 -0.03(-0.98%)
Dec 16, 2005 3.496 3.539 3.405 3.405 239,989 -0.09(-2.60%)
Dec 15, 2005 3.535 3.544 3.448 3.496 148,093 -0.03(-0.82%)
Dec 14, 2005 3.520 3.544 3.491 3.525 117,500 -0.01(-0.27%)
Dec 13, 2005 3.559 3.559 3.506 3.535 121,912 -0.01(-0.27%)
Dec 12, 2005 3.544 3.559 3.520 3.544 123,340 +0.01(+0.27%)
Dec 09, 2005 3.520 3.535 3.496 3.535 118,724 +0.02(+0.68%)
Dec 08, 2005 3.458 3.520 3.400 3.511 137,824 +0.06(+1.81%)
Dec 07, 2005 3.444 3.458 3.420 3.448 70,724 +0.01(+0.28%)
Dec 06, 2005 3.487 3.491 3.429 3.439 107,551 -0.04(-1.24%)
Dec 05, 2005 3.472 3.487 3.377 3.482 163,562 +0.00(+0.00%)
Dec 02, 2005 3.506 3.506 3.472 3.482 54,453 -0.01(-0.27%)
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.