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

Pegasystems Inc (NQ: PEGA )

58.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2008 4.569 4.761 4.512 4.698 93,882 +0.04(+0.93%)
Jan 30, 2008 4.770 4.957 4.641 4.655 46,412 -0.14(-2.99%)
Jan 29, 2008 5.019 5.019 4.722 4.799 118,853 -0.18(-3.65%)
Jan 28, 2008 4.670 5.096 4.670 4.981 299,498 +0.29(+6.23%)
Jan 25, 2008 4.823 5.053 4.679 4.689 39,299 -0.08(-1.61%)
Jan 24, 2008 4.856 4.856 4.516 4.765 140,599 -0.07(-1.39%)
Jan 23, 2008 4.516 4.861 4.425 4.833 135,814 +0.32(+7.00%)
Jan 22, 2008 4.425 4.770 4.181 4.516 118,369 -0.10(-2.18%)
Jan 21, 2008 4.967 5.082 4.488 4.617 846,892 +0.00(+0.00%)
Jan 18, 2008 4.967 5.082 4.488 4.617 846,892 -0.14(-2.92%)
Jan 17, 2008 4.986 5.038 4.751 4.756 122,710 -0.22(-4.43%)
Jan 16, 2008 4.962 5.168 4.885 4.976 98,197 +0.00(+0.10%)
Jan 15, 2008 4.885 5.024 4.861 4.971 86,597 +0.01(+0.19%)
Jan 14, 2008 4.914 5.048 4.852 4.962 53,731 +0.15(+3.08%)
Jan 11, 2008 5.082 5.182 4.813 4.813 102,657 -0.32(-6.25%)
Jan 10, 2008 4.986 5.230 4.909 5.134 114,890 +0.08(+1.61%)
Jan 09, 2008 4.895 5.072 4.833 5.053 147,907 +0.14(+2.93%)
Jan 08, 2008 5.201 5.201 4.895 4.909 126,721 -0.28(-5.36%)
Jan 07, 2008 5.110 5.345 5.110 5.187 80,705 +0.09(+1.79%)
Jan 04, 2008 5.144 5.383 5.077 5.096 95,961 -0.06(-1.12%)
Jan 03, 2008 5.350 5.446 5.149 5.153 155,829 -0.17(-3.24%)
Jan 02, 2008 5.695 5.766 5.316 5.326 148,815 -0.39(-6.79%)
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.