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

Pegasystems Inc (NQ: PEGA )

61.77 -2.36 (-3.68%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2004 4.349 4.358 4.114 4.119 105,440 -0.22(-4.97%)
Apr 29, 2004 4.200 4.339 3.884 4.334 320,289 +0.02(+0.56%)
Apr 28, 2004 4.421 4.497 4.215 4.310 128,408 -0.15(-3.43%)
Apr 27, 2004 4.512 4.521 4.392 4.464 56,374 -0.04(-0.85%)
Apr 26, 2004 4.430 4.641 4.401 4.502 110,869 +0.00(+0.00%)
Apr 23, 2004 4.464 4.512 4.363 4.502 45,517 +0.05(+1.18%)
Apr 22, 2004 4.358 4.526 4.358 4.449 80,176 +0.05(+1.20%)
Apr 21, 2004 4.406 4.555 4.315 4.397 106,484 +0.10(+2.23%)
Apr 20, 2004 4.526 4.742 4.272 4.301 155,760 -0.21(-4.57%)
Apr 19, 2004 4.746 4.746 4.401 4.507 213,596 -0.23(-4.95%)
Apr 16, 2004 4.413 4.765 4.406 4.742 516,555 +0.31(+6.91%)
Apr 15, 2004 4.306 4.435 4.239 4.435 315,696 +0.21(+4.99%)
Apr 14, 2004 4.210 4.301 4.167 4.224 118,386 +0.00(+0.11%)
Apr 13, 2004 4.224 4.306 4.119 4.219 154,089 -0.05(-1.23%)
Apr 12, 2004 4.227 4.310 4.224 4.272 84,561 +0.07(+1.70%)
Apr 08, 2004 4.210 4.263 4.167 4.201 145,946 -0.03(-0.67%)
Apr 07, 2004 4.105 4.310 4.047 4.229 205,453 +0.16(+4.00%)
Apr 06, 2004 4.095 4.095 3.985 4.066 185,617 -0.04(-1.05%)
Apr 05, 2004 4.047 4.143 3.990 4.109 203,573 +0.04(+0.94%)
Apr 02, 2004 4.018 4.071 3.966 4.071 94,166 +0.10(+2.41%)
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.