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

Pegasystems Inc (NQ: PEGA )

63.40 +0.12 (+0.19%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 17, 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 (%)
Jan 31, 2006 3.755 3.788 3.726 3.788 64,552 +0.01(+0.38%)
Jan 30, 2006 3.832 3.832 3.760 3.774 72,401 -0.05(-1.25%)
Jan 27, 2006 3.808 3.875 3.774 3.822 69,484 +0.00(+0.00%)
Jan 26, 2006 3.750 3.832 3.750 3.822 106,061 +0.06(+1.66%)
Jan 25, 2006 3.808 3.808 3.755 3.760 59,234 -0.03(-0.88%)
Jan 24, 2006 3.760 3.793 3.750 3.793 77,558 +0.06(+1.54%)
Jan 23, 2006 3.717 3.736 3.693 3.736 44,947 +0.04(+1.17%)
Jan 20, 2006 3.784 3.798 3.693 3.693 78,017 -0.07(-1.91%)
Jan 19, 2006 3.793 3.798 3.750 3.764 66,711 -0.01(-0.38%)
Jan 18, 2006 3.769 3.817 3.750 3.779 41,631 +0.00(+0.00%)
Jan 17, 2006 3.788 3.822 3.769 3.779 95,358 -0.00(-0.13%)
Jan 13, 2006 3.832 3.855 3.774 3.784 39,620 -0.03(-0.75%)
Jan 12, 2006 3.846 3.889 3.774 3.812 165,991 -0.08(-1.97%)
Jan 11, 2006 3.774 3.908 3.774 3.889 109,399 +0.10(+2.53%)
Jan 10, 2006 3.774 3.817 3.750 3.793 107,180 +0.00(+0.00%)
Jan 09, 2006 3.769 3.803 3.693 3.793 122,831 +0.03(+0.76%)
Jan 06, 2006 3.678 3.788 3.673 3.764 292,490 +0.12(+3.29%)
Jan 05, 2006 3.592 3.678 3.592 3.645 69,071 +0.03(+0.93%)
Jan 04, 2006 3.587 3.650 3.568 3.611 48,062 +0.02(+0.53%)
Jan 03, 2006 3.448 3.611 3.405 3.592 216,640 +0.09(+2.60%)
Dec 30, 2005 3.506 3.549 3.458 3.501 186,928 -0.02(-0.68%)
Dec 29, 2005 3.635 3.635 3.520 3.525 161,998 -0.07(-1.87%)
Dec 28, 2005 3.424 3.630 3.424 3.592 527,622 +0.17(+4.90%)
Dec 27, 2005 3.477 3.482 3.410 3.424 63,890 -0.02(-0.69%)
Dec 23, 2005 3.424 3.482 3.357 3.448 63,018 +0.02(+0.70%)
Dec 22, 2005 3.367 3.477 3.333 3.424 138,315 +0.03(+0.99%)
Dec 21, 2005 3.391 3.491 3.372 3.391 94,794 -0.02(-0.56%)
Dec 20, 2005 3.420 3.487 3.372 3.410 117,889 +0.04(+1.14%)
Dec 19, 2005 3.386 3.487 3.343 3.372 243,612 -0.03(-0.98%)
Dec 16, 2005 3.496 3.539 3.405 3.405 239,989 -0.09(-2.60%)
Dec 15, 2005 3.535 3.544 3.448 3.496 148,093 -0.03(-0.82%)
Dec 14, 2005 3.520 3.544 3.491 3.525 117,500 -0.01(-0.27%)
Dec 13, 2005 3.559 3.559 3.506 3.535 121,912 -0.01(-0.27%)
Dec 12, 2005 3.544 3.559 3.520 3.544 123,340 +0.01(+0.27%)
Dec 09, 2005 3.520 3.535 3.496 3.535 118,724 +0.02(+0.68%)
Dec 08, 2005 3.458 3.520 3.400 3.511 137,824 +0.06(+1.81%)
Dec 07, 2005 3.444 3.458 3.420 3.448 70,724 +0.01(+0.28%)
Dec 06, 2005 3.487 3.491 3.429 3.439 107,551 -0.04(-1.24%)
Dec 05, 2005 3.472 3.487 3.377 3.482 163,562 +0.00(+0.00%)
Dec 02, 2005 3.506 3.506 3.472 3.482 54,453 -0.01(-0.27%)
Dec 01, 2005 3.477 3.506 3.439 3.491 143,217 -0.01(-0.27%)
Nov 30, 2005 3.477 3.501 3.424 3.501 146,448 +0.05(+1.39%)
Nov 29, 2005 3.357 3.472 3.357 3.453 429,209 +0.09(+2.56%)
Nov 28, 2005 3.429 3.429 3.329 3.367 100,170 -0.02(-0.57%)
Nov 25, 2005 3.400 3.419 3.377 3.386 50,956 -0.01(-0.42%)
Nov 23, 2005 3.324 3.400 3.319 3.400 110,579 +0.03(+1.00%)
Nov 22, 2005 3.329 3.367 3.266 3.367 220,292 +0.05(+1.59%)
Nov 21, 2005 3.348 3.348 3.271 3.314 159,092 +0.01(+0.29%)
Nov 18, 2005 3.348 3.348 3.276 3.305 176,201 -0.04(-1.15%)
Nov 17, 2005 3.324 3.348 3.276 3.343 176,128 +0.04(+1.31%)
Nov 16, 2005 3.348 3.357 3.286 3.300 67,079 -0.02(-0.72%)
Nov 15, 2005 3.266 3.329 3.262 3.324 157,666 +0.04(+1.31%)
Nov 14, 2005 3.314 3.362 3.247 3.281 331,952 -0.07(-2.14%)
Nov 11, 2005 3.324 3.396 3.305 3.353 248,454 -0.04(-1.13%)
Nov 10, 2005 3.290 3.396 3.247 3.391 201,966 +0.11(+3.21%)
Nov 09, 2005 3.060 3.286 3.060 3.286 245,756 +0.24(+7.86%)
Nov 08, 2005 2.974 3.051 2.969 3.046 214,115 +0.03(+1.11%)
Nov 07, 2005 3.022 3.032 2.950 3.013 89,472 +0.02(+0.80%)
Nov 04, 2005 3.022 3.056 2.941 2.989 127,280 -0.06(-2.04%)
Nov 03, 2005 3.065 3.075 3.036 3.051 49,582 -0.02(-0.62%)
Nov 02, 2005 3.041 3.070 3.041 3.070 33,146 +0.02(+0.63%)
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.