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

Pegasystems Inc (NQ: PEGA )

60.37 -0.46 (-0.76%)
Streaming Delayed Price Updated: 12:56 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, 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%)
Apr 02, 2007 4.430 4.540 4.425 4.526 69,144 +0.10(+2.16%)
Mar 30, 2007 4.416 4.464 4.358 4.430 78,815 +0.01(+0.33%)
Mar 29, 2007 4.425 4.497 4.373 4.416 48,406 +0.04(+0.99%)
Mar 28, 2007 4.334 4.397 4.334 4.373 54,104 +0.01(+0.22%)
Mar 27, 2007 4.315 4.382 4.315 4.363 44,174 +0.03(+0.77%)
Mar 26, 2007 4.148 4.330 4.148 4.330 60,301 +0.17(+4.03%)
Mar 23, 2007 4.282 4.320 4.157 4.162 57,716 -0.13(-3.01%)
Mar 22, 2007 4.248 4.325 4.167 4.291 47,625 +0.05(+1.24%)
Mar 21, 2007 4.124 4.349 4.076 4.239 91,171 +0.13(+3.15%)
Mar 20, 2007 4.181 4.291 4.071 4.109 84,897 -0.07(-1.72%)
Mar 19, 2007 4.100 4.291 4.100 4.181 72,543 +0.09(+2.22%)
Mar 16, 2007 4.052 4.138 3.999 4.090 230,648 +0.03(+0.83%)
Mar 15, 2007 4.090 4.119 3.975 4.057 47,586 -0.03(-0.70%)
Mar 14, 2007 3.875 4.100 3.875 4.085 91,462 +0.22(+5.70%)
Mar 13, 2007 4.061 4.085 3.865 3.865 148,358 -0.20(-4.83%)
Mar 12, 2007 4.061 4.119 4.033 4.061 64,490 -0.08(-1.85%)
Mar 09, 2007 4.203 4.210 4.071 4.138 63,373 -0.04(-0.92%)
Mar 08, 2007 4.229 4.229 4.128 4.176 68,123 +0.00(+0.00%)
Mar 07, 2007 4.162 4.219 4.081 4.176 502,447 +0.02(+0.46%)
Mar 06, 2007 3.956 4.196 3.932 4.157 92,967 +0.24(+6.03%)
Mar 05, 2007 3.970 4.095 3.875 3.921 88,810 -0.10(-2.55%)
Mar 02, 2007 4.186 4.196 3.993 4.023 175,760 -0.20(-4.76%)
Mar 01, 2007 4.172 4.392 4.143 4.224 63,784 -0.01(-0.23%)
Feb 28, 2007 4.061 4.430 3.966 4.234 216,141 +0.16(+3.88%)
Feb 27, 2007 4.411 4.449 4.066 4.076 119,860 -0.37(-8.30%)
Feb 26, 2007 4.507 4.521 4.416 4.445 161,654 -0.04(-0.85%)
Feb 23, 2007 4.536 4.550 4.459 4.483 54,768 -0.05(-1.16%)
Feb 22, 2007 4.502 4.545 4.430 4.536 53,415 +0.03(+0.64%)
Feb 21, 2007 4.430 4.627 4.421 4.507 117,509 +0.04(+0.97%)
Feb 20, 2007 4.483 4.492 4.425 4.464 38,251 -0.04(-0.85%)
Feb 16, 2007 4.368 4.593 4.287 4.502 58,660 +0.13(+3.07%)
Feb 15, 2007 4.483 4.564 4.354 4.368 86,110 -0.13(-2.88%)
Feb 14, 2007 4.512 4.593 4.478 4.497 67,273 +0.00(+0.00%)
Feb 13, 2007 4.569 4.607 4.449 4.497 95,080 -0.07(-1.57%)
Feb 12, 2007 4.536 4.588 4.507 4.569 54,167 +0.06(+1.27%)
Feb 09, 2007 4.526 4.545 4.469 4.512 52,730 -0.02(-0.53%)
Feb 08, 2007 4.607 4.617 4.502 4.536 62,479 -0.08(-1.76%)
Feb 07, 2007 4.598 4.617 4.579 4.617 79,024 +0.01(+0.31%)
Feb 06, 2007 4.478 4.631 4.478 4.603 90,854 +0.12(+2.67%)
Feb 05, 2007 4.502 4.655 4.430 4.483 117,943 -0.04(-0.95%)
Feb 02, 2007 4.646 4.698 4.478 4.526 142,157 -0.11(-2.48%)
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.