Indicators

Pegasystems Inc (NQ: PEGA )

61.06 -0.62 (-1.01%)

Streaming Delayed Price Updated: 10:43 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	3.161	3.300	3.147	3.242	125,336	+0.05(+1.50%)
Jan 28, 2005	3.190	3.257	3.161	3.195	73,900	-0.02(-0.60%)
Jan 27, 2005	3.281	3.295	3.190	3.214	162,337	-0.03(-0.96%)
Jan 26, 2005	3.223	3.281	3.185	3.245	39,213	+0.04(+1.12%)
Jan 25, 2005	3.228	3.228	3.147	3.209	46,901	+0.03(+0.90%)
Jan 24, 2005	3.290	3.309	3.166	3.180	82,853	-0.02(-0.75%)
Jan 21, 2005	3.314	3.319	3.190	3.204	211,213	-0.06(-1.91%)
Jan 20, 2005	3.113	3.424	3.094	3.266	124,194	+0.12(+3.96%)
Jan 19, 2005	3.185	3.185	3.118	3.142	74,923	-0.02(-0.61%)
Jan 18, 2005	3.161	3.185	3.113	3.161	112,713	+0.01(+0.30%)
Jan 14, 2005	3.195	3.195	3.137	3.151	140,841	+0.02(+0.61%)
Jan 13, 2005	3.094	3.204	3.094	3.132	212,324	-0.15(-4.53%)
Jan 12, 2005	3.209	3.314	3.132	3.281	70,883	+0.06(+1.93%)
Jan 11, 2005	3.309	3.309	3.199	3.218	71,856	-0.09(-2.75%)
Jan 10, 2005	3.276	3.372	3.266	3.309	143,078	-0.04(-1.14%)
Jan 07, 2005	3.472	3.520	3.290	3.348	118,287	-0.00(-0.14%)
Jan 06, 2005	3.506	3.544	3.353	3.353	131,918	-0.19(-5.41%)
Jan 05, 2005	3.702	3.702	3.482	3.544	229,360	-0.18(-4.76%)
Jan 04, 2005	3.851	3.855	3.683	3.721	475,776	-0.36(-8.91%)

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.