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

Pegasystems Inc (NQ: PEGA )

60.58 -0.25 (-0.41%)
Streaming Delayed Price Updated: 12:49 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, 2008 5.091 5.149 4.995 5.062 61,615 -0.00(-0.09%)
Apr 29, 2008 5.048 5.106 4.962 5.067 57,125 +0.03(+0.67%)
Apr 28, 2008 4.890 5.149 4.876 5.034 57,625 -0.07(-1.41%)
Apr 25, 2008 5.005 5.187 4.986 5.106 129,926 +0.12(+2.40%)
Apr 24, 2008 4.789 4.986 4.727 4.986 139,762 +0.21(+4.31%)
Apr 23, 2008 4.837 4.837 4.756 4.780 97,878 -0.03(-0.60%)
Apr 22, 2008 4.847 4.880 4.804 4.809 81,671 -0.07(-1.47%)
Apr 21, 2008 4.876 4.895 4.842 4.880 108,721 -0.03(-0.59%)
Apr 18, 2008 4.818 4.924 4.818 4.909 152,770 +0.17(+3.64%)
Apr 17, 2008 4.746 4.765 4.737 4.737 101,325 -0.02(-0.40%)
Apr 16, 2008 4.732 4.765 4.708 4.756 196,535 +0.06(+1.33%)
Apr 15, 2008 4.689 4.765 4.631 4.694 167,726 +0.03(+0.62%)
Apr 14, 2008 4.641 4.742 4.627 4.665 138,563 -0.02(-0.41%)
Apr 11, 2008 4.665 4.756 4.641 4.684 148,289 -0.03(-0.61%)
Apr 10, 2008 4.655 4.765 4.651 4.713 292,708 +0.05(+1.03%)
Apr 09, 2008 4.674 4.761 4.641 4.665 89,484 +0.00(+0.10%)
Apr 08, 2008 4.612 4.742 4.612 4.660 90,510 -0.01(-0.21%)
Apr 07, 2008 4.708 4.732 4.631 4.670 99,367 -0.03(-0.71%)
Apr 04, 2008 4.689 4.737 4.627 4.703 126,702 +0.04(+0.92%)
Apr 03, 2008 4.698 4.794 4.622 4.660 112,184 -0.09(-1.92%)
Apr 02, 2008 4.785 4.785 4.665 4.751 171,559 -0.04(-0.90%)
Apr 01, 2008 4.674 4.809 4.627 4.794 115,598 +0.18(+3.95%)
Mar 31, 2008 4.344 4.689 4.344 4.612 1,582,108 +0.29(+6.64%)
Mar 28, 2008 4.646 4.703 4.310 4.325 274,584 -0.31(-6.62%)
Mar 27, 2008 4.694 4.718 4.607 4.631 191,440 -0.04(-0.92%)
Mar 26, 2008 4.718 4.765 4.310 4.674 278,188 -0.07(-1.41%)
Mar 25, 2008 4.789 4.823 4.742 4.742 241,401 -0.04(-0.90%)
Mar 24, 2008 4.818 4.842 4.742 4.785 309,612 -0.00(-0.10%)
Mar 21, 2008 4.770 4.794 4.713 4.789 516,347 +0.00(+0.00%)
Mar 20, 2008 4.770 4.794 4.713 4.789 516,347 +0.10(+2.04%)
Mar 19, 2008 4.890 4.909 4.631 4.694 262,109 -0.15(-3.07%)
Mar 18, 2008 4.780 4.861 4.670 4.842 198,765 +0.18(+3.91%)
Mar 17, 2008 4.607 4.756 4.607 4.660 153,789 -0.09(-1.92%)
Mar 14, 2008 5.000 5.000 4.579 4.751 220,369 -0.20(-3.97%)
Mar 13, 2008 4.880 5.029 4.861 4.947 184,091 -0.01(-0.19%)
Mar 12, 2008 4.914 5.029 4.727 4.957 216,162 +0.04(+0.88%)
Mar 11, 2008 4.732 4.995 4.588 4.914 220,350 +0.32(+6.99%)
Mar 10, 2008 4.689 4.780 4.550 4.593 609,047 -0.07(-1.54%)
Mar 07, 2008 4.579 4.976 4.483 4.665 756,207 +0.28(+6.45%)
Mar 06, 2008 4.560 4.742 4.382 4.382 75,146 -0.23(-4.89%)
Mar 05, 2008 4.560 4.607 4.483 4.607 64,774 +0.07(+1.48%)
Mar 04, 2008 4.521 4.622 4.459 4.540 143,620 -0.05(-1.04%)
Mar 03, 2008 4.516 4.694 4.382 4.588 219,991 +0.09(+1.91%)
Feb 29, 2008 4.502 4.550 4.387 4.502 68,260 -0.07(-1.57%)
Feb 28, 2008 4.574 4.655 4.425 4.574 69,568 -0.03(-0.73%)
Feb 27, 2008 4.588 4.670 4.387 4.607 58,153 -0.03(-0.72%)
Feb 26, 2008 4.454 4.670 4.454 4.641 143,443 +0.19(+4.19%)
Feb 25, 2008 4.363 4.603 4.315 4.454 45,803 +0.08(+1.86%)
Feb 22, 2008 4.382 4.569 4.243 4.373 78,990 -0.01(-0.22%)
Feb 21, 2008 4.713 4.765 4.382 4.382 85,745 -0.29(-6.15%)
Feb 20, 2008 4.603 4.684 4.603 4.670 53,369 +0.04(+0.83%)
Feb 19, 2008 4.737 4.914 4.603 4.631 41,777 -0.03(-0.72%)
Feb 18, 2008 4.583 4.789 4.583 4.665 141,294 +0.00(+0.00%)
Feb 15, 2008 4.583 4.789 4.583 4.665 141,294 +0.05(+1.04%)
Feb 14, 2008 4.698 4.861 4.555 4.617 102,227 -0.08(-1.63%)
Feb 13, 2008 4.497 4.718 4.382 4.694 291,497 +0.23(+5.26%)
Feb 12, 2008 4.497 4.569 4.425 4.459 134,041 -0.02(-0.43%)
Feb 11, 2008 4.579 4.579 4.397 4.478 205,709 -0.09(-1.99%)
Feb 08, 2008 4.651 4.818 4.536 4.569 137,866 -0.13(-2.75%)
Feb 07, 2008 4.622 4.794 4.598 4.698 35,902 +0.08(+1.66%)
Feb 06, 2008 4.794 4.804 4.622 4.622 36,027 -0.14(-2.92%)
Feb 05, 2008 4.655 4.837 4.655 4.761 110,754 +0.00(+0.00%)
Feb 04, 2008 4.794 4.871 4.713 4.761 114,657 -0.03(-0.60%)
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.