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

Pegasystems Inc (NQ: PEGA )

60.78 -0.05 (-0.08%)
Streaming Delayed Price Updated: 11:38 AM 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 29, 2005 2.443 2.505 2.419 2.505 138,520 +0.10(+4.18%)
Apr 28, 2005 2.385 2.467 2.385 2.404 151,609 -0.00(-0.20%)
Apr 27, 2005 2.380 2.462 2.376 2.409 67,001 +0.01(+0.60%)
Apr 26, 2005 2.390 2.471 2.390 2.395 53,085 -0.02(-0.99%)
Apr 25, 2005 2.438 2.462 2.371 2.419 39,965 -0.00(-0.20%)
Apr 22, 2005 2.467 2.486 2.323 2.423 204,045 -0.02(-0.78%)
Apr 21, 2005 2.380 2.447 2.371 2.443 33,496 +0.07(+3.03%)
Apr 20, 2005 2.409 2.457 2.342 2.371 160,199 -0.06(-2.56%)
Apr 19, 2005 2.433 2.457 2.390 2.433 88,921 +0.00(+0.00%)
Apr 18, 2005 2.395 2.433 2.380 2.433 102,858 +0.05(+2.21%)
Apr 15, 2005 2.366 2.457 2.366 2.380 162,351 -0.02(-0.80%)
Apr 14, 2005 2.490 2.495 2.395 2.400 126,648 -0.05(-2.15%)
Apr 13, 2005 2.538 2.538 2.452 2.452 88,985 -0.06(-2.29%)
Apr 12, 2005 2.534 2.538 2.443 2.510 104,469 -0.03(-1.13%)
Apr 11, 2005 2.529 2.596 2.514 2.538 56,664 -0.01(-0.56%)
Apr 08, 2005 2.534 2.586 2.495 2.553 123,244 +0.03(+1.33%)
Apr 07, 2005 2.471 2.524 2.409 2.519 55,309 +0.03(+1.15%)
Apr 06, 2005 2.428 2.538 2.428 2.490 206,664 +0.06(+2.36%)
Apr 05, 2005 2.500 2.519 2.433 2.433 107,601 -0.08(-3.05%)
Apr 04, 2005 2.519 2.567 2.500 2.510 116,212 -0.06(-2.24%)
Apr 01, 2005 2.586 2.586 2.519 2.567 183,124 -0.01(-0.37%)
Mar 31, 2005 2.581 2.586 2.524 2.577 96,494 +0.01(+0.56%)
Mar 30, 2005 2.562 2.586 2.519 2.562 52,877 +0.03(+1.13%)
Mar 29, 2005 2.519 2.562 2.505 2.534 115,778 +0.01(+0.57%)
Mar 28, 2005 2.524 2.562 2.514 2.519 87,421 -0.03(-1.22%)
Mar 24, 2005 2.490 2.572 2.490 2.550 104,244 +0.05(+1.82%)
Mar 23, 2005 2.519 2.538 2.495 2.505 198,746 -0.03(-1.32%)
Mar 22, 2005 2.534 2.577 2.514 2.538 154,783 -0.04(-1.49%)
Mar 21, 2005 2.562 2.581 2.514 2.577 196,669 -0.00(-0.19%)
Mar 18, 2005 2.581 2.581 2.538 2.581 379,188 +0.02(+0.94%)
Mar 17, 2005 2.610 2.629 2.538 2.558 389,728 -0.07(-2.73%)
Mar 16, 2005 2.663 2.677 2.629 2.629 266,744 -0.03(-1.26%)
Mar 15, 2005 2.701 2.730 2.658 2.663 304,417 -0.06(-2.29%)
Mar 14, 2005 2.802 2.802 2.701 2.725 348,205 -0.01(-0.35%)
Mar 11, 2005 2.677 2.768 2.677 2.735 425,194 +0.00(+0.00%)
Mar 10, 2005 2.783 2.783 2.687 2.735 203,164 -0.01(-0.35%)
Mar 09, 2005 2.653 2.754 2.490 2.744 1,079,781 +0.07(+2.50%)
Mar 08, 2005 2.730 2.744 2.639 2.677 279,975 -0.07(-2.44%)
Mar 07, 2005 2.754 2.763 2.716 2.744 185,221 -0.01(-0.35%)
Mar 04, 2005 2.725 2.768 2.725 2.754 191,125 +0.00(+0.00%)
Mar 03, 2005 2.749 2.773 2.735 2.754 484,762 +0.00(+0.17%)
Mar 02, 2005 2.716 2.768 2.711 2.749 516,259 -0.02(-0.69%)
Mar 01, 2005 2.850 2.859 2.696 2.768 1,343,663 -0.09(-3.18%)
Feb 28, 2005 2.878 2.922 2.859 2.859 379,207 -0.06(-2.13%)
Feb 25, 2005 3.185 3.214 2.845 2.922 873,294 -0.31(-9.50%)
Feb 24, 2005 3.348 3.353 3.185 3.228 190,294 -0.11(-3.16%)
Feb 23, 2005 3.305 3.333 3.242 3.333 171,565 +0.05(+1.46%)
Feb 22, 2005 3.353 3.386 3.281 3.286 237,473 +0.06(+1.93%)
Feb 18, 2005 3.362 3.434 3.089 3.223 766,409 -0.11(-3.17%)
Feb 17, 2005 3.353 3.359 3.257 3.329 127,662 -0.12(-3.47%)
Feb 16, 2005 3.496 3.496 3.262 3.448 90,543 +0.02(+0.56%)
Feb 15, 2005 3.468 3.496 3.391 3.429 58,658 -0.03(-0.97%)
Feb 14, 2005 3.353 3.477 3.353 3.463 38,731 +0.10(+2.84%)
Feb 11, 2005 3.386 3.420 3.290 3.367 64,872 +0.03(+1.01%)
Feb 10, 2005 3.477 3.587 3.276 3.333 176,810 -0.17(-4.92%)
Feb 09, 2005 3.549 3.559 3.506 3.506 65,912 -0.04(-1.08%)
Feb 08, 2005 3.405 3.544 3.400 3.544 56,539 +0.09(+2.49%)
Feb 07, 2005 3.333 3.458 3.314 3.458 99,715 +0.11(+3.29%)
Feb 04, 2005 3.324 3.377 3.242 3.348 156,486 +0.03(+0.87%)
Feb 03, 2005 3.290 3.338 3.286 3.319 39,681 +0.03(+0.87%)
Feb 02, 2005 3.319 3.405 3.247 3.290 43,237 +0.02(+0.59%)
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.