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

Pegasystems Inc (NQ: PEGA )

60.83 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 29, 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, 2002 3.951 4.039 3.812 3.956 120,682 -0.01(-0.36%)
Apr 29, 2002 3.717 4.023 3.717 3.970 110,660 +0.38(+10.53%)
Apr 26, 2002 4.167 4.172 3.530 3.592 184,364 -0.62(-14.68%)
Apr 25, 2002 4.143 4.229 4.119 4.210 127,990 +0.00(+0.10%)
Apr 24, 2002 4.119 4.406 4.071 4.206 125,485 +0.11(+2.58%)
Apr 23, 2002 3.975 4.287 3.970 4.100 158,056 -0.19(-4.46%)
Apr 22, 2002 4.205 4.330 4.047 4.291 97,297 +0.03(+0.79%)
Apr 19, 2002 4.215 4.454 4.167 4.258 125,693 -0.05(-1.22%)
Apr 18, 2002 4.406 4.550 4.210 4.310 250,135 +0.00(+0.00%)
Apr 17, 2002 4.023 4.382 3.918 4.310 242,409 +0.31(+7.78%)
Apr 16, 2002 3.855 4.104 3.774 3.999 141,771 +0.17(+4.38%)
Apr 15, 2002 3.592 3.879 3.496 3.832 114,001 -0.07(-1.84%)
Apr 12, 2002 3.884 3.994 3.616 3.903 92,495 +0.02(+0.49%)
Apr 11, 2002 3.906 3.906 3.640 3.884 84,979 -0.03(-0.72%)
Apr 10, 2002 4.186 4.186 3.750 3.912 166,617 +0.01(+0.23%)
Apr 09, 2002 3.951 4.301 3.860 3.903 266,420 -0.01(-0.37%)
Apr 08, 2002 3.664 3.994 3.506 3.918 226,123 +0.28(+7.63%)
Apr 05, 2002 3.736 3.736 3.568 3.640 35,077 -0.08(-2.19%)
Apr 04, 2002 3.544 3.800 3.525 3.721 108,990 +0.12(+3.46%)
Apr 03, 2002 4.047 4.133 3.472 3.597 429,906 -0.45(-11.02%)
Apr 02, 2002 4.143 4.157 3.951 4.042 273,102 -0.12(-2.99%)
Apr 01, 2002 4.071 4.502 3.990 4.167 296,487 +0.11(+2.59%)
Mar 29, 2002 4.239 4.282 3.841 4.061 267,256 +0.00(+0.00%)
Mar 28, 2002 4.239 4.282 3.841 4.061 267,256 -0.05(-1.28%)
Mar 27, 2002 3.879 4.219 3.736 4.114 497,138 +0.13(+3.14%)
Mar 26, 2002 3.630 4.014 3.568 3.989 554,138 +0.36(+9.88%)
Mar 25, 2002 3.472 3.630 3.463 3.630 309,432 +0.14(+4.12%)
Mar 22, 2002 3.673 3.673 3.482 3.487 70,572 -0.14(-3.96%)
Mar 21, 2002 3.736 3.736 3.539 3.630 203,156 +0.04(+1.07%)
Mar 20, 2002 3.712 3.932 3.592 3.592 513,215 +0.00(+0.02%)
Mar 19, 2002 3.137 3.630 3.137 3.591 241,574 +0.42(+13.27%)
Mar 18, 2002 3.166 3.261 3.137 3.171 42,802 +0.00(+0.15%)
Mar 15, 2002 3.195 3.195 3.032 3.166 32,154 -0.04(-1.34%)
Mar 14, 2002 3.113 3.209 3.113 3.209 33,198 +0.09(+2.92%)
Mar 13, 2002 3.056 3.233 3.046 3.118 82,682 +0.07(+2.19%)
Mar 12, 2002 3.209 3.218 3.051 3.051 144,485 -0.16(-4.92%)
Mar 11, 2002 3.209 3.353 3.161 3.209 57,835 +0.05(+1.52%)
Mar 08, 2002 3.357 3.472 3.161 3.161 151,584 -0.31(-8.97%)
Mar 07, 2002 3.353 3.472 3.209 3.472 158,265 +0.10(+2.98%)
Mar 06, 2002 3.022 3.386 2.970 3.372 274,563 +0.35(+11.75%)
Mar 05, 2002 2.907 3.017 2.850 3.017 78,088 +0.06(+1.94%)
Mar 04, 2002 2.993 2.993 2.907 2.960 57,000 -0.01(-0.47%)
Mar 01, 2002 2.945 3.065 2.850 2.974 78,506 -0.09(-2.98%)
Feb 28, 2002 2.965 3.065 2.845 3.065 106,902 +0.13(+4.40%)
Feb 27, 2002 3.065 3.065 2.922 2.936 51,780 -0.00(-0.02%)
Feb 26, 2002 3.108 3.185 2.922 2.936 106,067 -0.18(-5.68%)
Feb 25, 2002 2.922 3.228 2.922 3.113 244,706 +0.17(+5.69%)
Feb 22, 2002 2.874 2.945 2.874 2.945 55,539 +0.00(+0.00%)
Feb 21, 2002 2.816 2.984 2.802 2.945 183,947 +0.11(+3.89%)
Feb 20, 2002 2.524 2.864 2.514 2.835 206,705 +0.21(+8.03%)
Feb 19, 2002 2.519 2.668 2.304 2.625 67,022 +0.13(+5.38%)
Feb 18, 2002 2.490 2.492 2.490 2.490 2,087 +0.00(+0.00%)
Feb 15, 2002 2.490 2.492 2.490 2.490 2,087 -0.10(-3.70%)
Feb 14, 2002 2.538 2.634 2.538 2.586 7,307 +0.10(+3.85%)
Feb 13, 2002 2.490 2.538 2.443 2.490 25,472 -0.02(-0.98%)
Feb 12, 2002 2.520 2.581 2.514 2.515 50,945 -0.03(-1.29%)
Feb 11, 2002 2.562 2.581 2.548 2.548 9,604 -0.09(-3.27%)
Feb 08, 2002 2.467 2.644 2.395 2.634 71,616 +0.14(+5.57%)
Feb 07, 2002 2.490 2.586 2.490 2.495 16,494 +0.00(+0.19%)
Feb 06, 2002 2.682 2.682 2.490 2.490 27,351 -0.14(-5.45%)
Feb 05, 2002 2.763 2.763 2.586 2.634 68,693 -0.14(-5.01%)
Feb 04, 2002 2.730 2.874 2.706 2.773 28,604 +0.11(+4.32%)
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.