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

Pegasystems Inc (NQ: PEGA )

62.07 -2.06 (-3.21%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 21, 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 (%)
Dec 31, 2007 5.551 5.752 5.398 5.714 187,935 +0.12(+2.23%)
Dec 28, 2007 5.675 5.776 5.575 5.589 95,656 -0.00(-0.09%)
Dec 27, 2007 5.843 5.881 5.580 5.594 141,505 -0.29(-4.89%)
Dec 26, 2007 5.752 5.891 5.647 5.881 162,612 +0.08(+1.32%)
Dec 24, 2007 5.795 5.948 5.747 5.805 71,073 +0.07(+1.25%)
Dec 21, 2007 5.824 5.987 5.692 5.733 476,404 -0.00(-0.08%)
Dec 20, 2007 5.699 5.743 5.599 5.738 93,322 +0.10(+1.70%)
Dec 19, 2007 5.527 5.704 5.527 5.642 67,872 +0.05(+0.86%)
Dec 18, 2007 5.465 5.594 5.355 5.594 105,215 +0.19(+3.45%)
Dec 17, 2007 5.513 5.594 5.407 5.407 79,494 -0.14(-2.50%)
Dec 14, 2007 5.675 5.690 5.508 5.546 280,932 -0.20(-3.50%)
Dec 13, 2007 5.632 5.771 5.618 5.747 66,388 +0.00(+0.00%)
Dec 12, 2007 5.915 5.915 5.594 5.747 178,493 -0.02(-0.41%)
Dec 11, 2007 5.891 5.963 5.757 5.771 189,649 -0.19(-3.14%)
Dec 10, 2007 5.886 6.006 5.886 5.958 139,290 +0.06(+1.06%)
Dec 07, 2007 5.977 6.006 5.881 5.896 179,639 -0.09(-1.44%)
Dec 06, 2007 5.790 6.020 5.790 5.982 278,965 +0.21(+3.65%)
Dec 05, 2007 5.728 5.867 5.565 5.771 89,649 +0.12(+2.12%)
Dec 04, 2007 5.699 5.805 5.618 5.652 197,447 -0.06(-1.09%)
Dec 03, 2007 5.948 6.049 5.690 5.714 222,845 -0.22(-3.63%)
Nov 30, 2007 6.083 6.159 5.905 5.929 223,225 -0.11(-1.90%)
Nov 29, 2007 6.106 6.178 6.035 6.044 118,406 -0.09(-1.48%)
Nov 28, 2007 5.752 6.226 5.752 6.135 343,261 +0.39(+6.84%)
Nov 27, 2007 5.747 5.766 5.704 5.743 115,732 -0.02(-0.42%)
Nov 26, 2007 5.925 5.925 5.752 5.766 117,751 -0.17(-2.82%)
Nov 23, 2007 5.795 5.953 5.747 5.934 39,000 +0.16(+2.74%)
Nov 21, 2007 5.910 5.915 5.762 5.776 95,498 -0.11(-1.87%)
Nov 20, 2007 5.853 5.982 5.829 5.886 142,134 +0.01(+0.16%)
Nov 19, 2007 5.829 5.929 5.829 5.877 63,039 -0.00(-0.08%)
Nov 16, 2007 5.891 5.953 5.836 5.881 430,580 +0.00(+0.08%)
Nov 15, 2007 5.857 6.006 5.843 5.877 170,722 -0.01(-0.16%)
Nov 14, 2007 5.987 5.987 5.805 5.886 92,101 -0.12(-1.99%)
Nov 13, 2007 5.829 6.011 5.723 6.006 232,093 +0.19(+3.29%)
Nov 12, 2007 5.819 6.102 5.795 5.814 151,939 -0.02(-0.33%)
Nov 09, 2007 6.006 6.016 5.810 5.834 111,594 -0.26(-4.25%)
Nov 08, 2007 5.810 6.092 5.810 6.092 227,299 +0.21(+3.50%)
Nov 07, 2007 6.130 6.221 5.881 5.886 155,277 -0.32(-5.17%)
Nov 06, 2007 5.321 6.274 5.321 6.207 566,173 +1.05(+20.33%)
Nov 05, 2007 5.153 5.268 5.125 5.158 88,261 -0.06(-1.19%)
Nov 02, 2007 5.225 5.297 5.187 5.220 122,048 +0.02(+0.46%)
Nov 01, 2007 5.537 5.537 5.144 5.197 303,341 -0.41(-7.34%)
Oct 31, 2007 5.642 5.642 5.522 5.608 118,649 -0.03(-0.59%)
Oct 30, 2007 5.589 5.661 5.556 5.642 66,555 +0.05(+0.86%)
Oct 29, 2007 5.637 5.704 5.556 5.594 45,066 -0.01(-0.17%)
Oct 26, 2007 5.604 5.642 5.513 5.604 72,336 +0.04(+0.69%)
Oct 25, 2007 5.604 5.709 5.513 5.565 94,963 -0.04(-0.77%)
Oct 24, 2007 5.604 5.666 5.393 5.608 80,314 -0.02(-0.34%)
Oct 23, 2007 5.709 5.709 5.532 5.628 71,495 -0.03(-0.59%)
Oct 22, 2007 5.489 5.685 5.359 5.661 101,265 +0.14(+2.60%)
Oct 19, 2007 5.680 5.733 5.508 5.517 88,340 -0.17(-3.03%)
Oct 18, 2007 5.685 5.795 5.647 5.690 63,794 -0.02(-0.42%)
Oct 17, 2007 5.714 5.786 5.575 5.714 60,619 +0.06(+1.02%)
Oct 16, 2007 5.714 5.762 5.632 5.656 47,066 -0.06(-1.09%)
Oct 15, 2007 5.786 5.790 5.570 5.719 94,525 -0.06(-0.99%)
Oct 12, 2007 5.652 5.776 5.652 5.776 64,003 +0.12(+2.12%)
Oct 11, 2007 5.747 5.776 5.632 5.656 110,195 -0.09(-1.50%)
Oct 10, 2007 5.685 5.810 5.628 5.743 276,451 +0.06(+1.10%)
Oct 09, 2007 5.762 5.814 5.680 5.680 88,873 -0.08(-1.33%)
Oct 08, 2007 5.857 5.862 5.733 5.757 96,139 -0.10(-1.72%)
Oct 05, 2007 5.814 5.867 5.752 5.857 80,978 +0.10(+1.75%)
Oct 04, 2007 5.819 5.819 5.728 5.757 66,901 -0.03(-0.50%)
Oct 03, 2007 5.738 5.862 5.738 5.786 78,765 +0.00(+0.08%)
Oct 02, 2007 5.872 5.925 5.766 5.781 276,129 -0.07(-1.23%)
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.