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

Pegasystems Inc (NQ: PEGA )

61.68 -0.09 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2003 3.606 3.726 3.606 3.645 195,879 -0.07(-1.81%)
Oct 30, 2003 3.640 3.640 3.640 3.712 368,598 +0.12(+3.35%)
Oct 29, 2003 3.549 3.640 3.526 3.592 497,770 -0.04(-1.20%)
Oct 28, 2003 3.616 3.640 3.472 3.635 314,758 +0.03(+0.94%)
Oct 27, 2003 3.501 3.616 3.501 3.601 248,673 +0.08(+2.16%)
Oct 24, 2003 3.645 3.822 3.525 3.525 442,851 +0.04(+1.10%)
Oct 23, 2003 3.544 3.544 3.429 3.487 93,122 -0.03(-0.97%)
Oct 22, 2003 3.554 3.559 3.400 3.521 133,628 -0.03(-0.93%)
Oct 21, 2003 3.640 3.640 3.525 3.554 63,377 -0.01(-0.40%)
Oct 20, 2003 3.659 3.712 3.535 3.568 176,691 -0.03(-0.93%)
Oct 17, 2003 3.707 3.712 3.592 3.602 106,436 -0.02(-0.66%)
Oct 16, 2003 3.525 3.659 3.554 3.626 142,971 +0.10(+2.85%)
Oct 15, 2003 3.606 3.640 3.525 3.525 763,103 -0.07(-2.00%)
Oct 14, 2003 3.592 3.616 3.568 3.597 195,721 +0.00(+0.13%)
Oct 13, 2003 3.587 3.616 3.520 3.592 157,720 +0.01(+0.40%)
Oct 10, 2003 3.673 3.673 3.520 3.578 213,610 -0.05(-1.32%)
Oct 09, 2003 3.630 3.716 3.544 3.626 136,382 -0.04(-1.17%)
Oct 08, 2003 3.736 3.736 3.539 3.669 94,884 -0.04(-1.16%)
Oct 07, 2003 3.736 3.736 3.664 3.712 82,841 +0.00(+0.00%)
Oct 06, 2003 3.520 3.736 3.520 3.712 104,321 +0.17(+4.87%)
Oct 03, 2003 3.448 3.587 3.448 3.539 101,477 +0.09(+2.50%)
Oct 02, 2003 3.511 3.568 3.453 3.453 51,613 -0.04(-1.10%)
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.