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

Pegasystems Inc (NQ: PEGA )

60.24 -0.59 (-0.97%)
Streaming Delayed Price Updated: 2:51 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, 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%)
Apr 01, 2004 3.932 3.999 3.932 3.975 136,342 +0.04(+0.97%)
Mar 31, 2004 4.040 4.071 3.918 3.937 164,947 -0.06(-1.56%)
Mar 30, 2004 4.071 4.119 3.899 3.999 134,880 -0.06(-1.42%)
Mar 29, 2004 3.908 4.291 3.836 4.057 236,563 +0.18(+4.70%)
Mar 26, 2004 3.884 3.927 3.841 3.875 220,486 +0.00(+0.12%)
Mar 25, 2004 3.841 3.951 3.774 3.870 294,190 +0.04(+1.00%)
Mar 24, 2004 3.745 3.855 3.697 3.832 248,464 +0.07(+1.78%)
Mar 23, 2004 3.832 3.832 3.721 3.764 165,155 -0.06(-1.50%)
Mar 22, 2004 3.894 3.894 3.717 3.822 182,277 -0.08(-2.09%)
Mar 19, 2004 4.148 4.148 3.894 3.903 576,062 -0.19(-4.68%)
Mar 18, 2004 4.167 4.191 3.999 4.095 282,498 -0.14(-3.28%)
Mar 17, 2004 4.205 4.272 4.143 4.234 114,001 -0.03(-0.67%)
Mar 16, 2004 4.224 4.310 4.167 4.263 183,947 +0.10(+2.30%)
Mar 15, 2004 4.327 4.327 4.138 4.167 273,311 -0.18(-4.08%)
Mar 12, 2004 4.207 4.373 4.167 4.344 161,815 +0.12(+2.95%)
Mar 11, 2004 4.162 4.401 4.162 4.219 220,903 +0.01(+0.23%)
Mar 10, 2004 4.330 4.354 4.205 4.210 145,529 -0.10(-2.33%)
Mar 09, 2004 4.425 4.425 4.287 4.310 193,134 -0.07(-1.64%)
Mar 08, 2004 4.430 4.464 4.310 4.382 184,991 -0.05(-1.08%)
Mar 05, 2004 4.454 4.492 4.397 4.430 84,561 -0.00(-0.11%)
Mar 04, 2004 4.425 4.521 4.354 4.435 73,704 +0.04(+0.87%)
Mar 03, 2004 4.382 4.449 4.330 4.397 123,397 +0.04(+0.88%)
Mar 02, 2004 4.435 4.497 4.358 4.358 228,420 -0.07(-1.62%)
Mar 01, 2004 4.267 4.430 4.176 4.430 217,354 +0.16(+3.82%)
Feb 27, 2004 4.287 4.306 4.167 4.267 237,607 -0.04(-0.89%)
Feb 26, 2004 4.310 4.334 4.258 4.306 117,133 +0.01(+0.22%)
Feb 25, 2004 4.186 4.310 4.167 4.296 123,814 +0.23(+5.53%)
Feb 24, 2004 4.234 4.253 3.999 4.071 340,542 -0.17(-4.06%)
Feb 23, 2004 4.552 4.583 4.234 4.243 339,289 -0.28(-6.24%)
Feb 20, 2004 4.593 4.732 4.267 4.526 463,731 -0.05(-1.05%)
Feb 19, 2004 4.617 4.900 4.574 4.574 400,675 -0.56(-10.83%)
Feb 18, 2004 4.952 5.379 4.856 5.129 427,400 +0.25(+5.21%)
Feb 17, 2004 4.971 4.971 4.646 4.876 192,090 -0.06(-1.26%)
Feb 13, 2004 4.952 5.053 4.876 4.938 112,957 -0.07(-1.34%)
Feb 12, 2004 5.101 5.101 4.971 5.005 78,715 -0.06(-1.14%)
Feb 11, 2004 5.010 5.182 5.010 5.062 89,781 -0.03(-0.66%)
Feb 10, 2004 4.900 5.096 4.885 5.096 60,550 +0.23(+4.72%)
Feb 09, 2004 4.847 4.909 4.809 4.866 74,330 -0.03(-0.59%)
Feb 06, 2004 4.734 4.909 4.732 4.895 120,891 +0.09(+1.79%)
Feb 05, 2004 4.627 4.813 4.603 4.809 268,091 +0.11(+2.24%)
Feb 04, 2004 4.890 4.909 4.622 4.703 146,573 -0.16(-3.35%)
Feb 03, 2004 4.866 5.015 4.837 4.866 112,122 -0.00(-0.10%)
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.