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

Pegasystems Inc (NQ: PEGA )

59.93 -0.71 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2006 4.603 4.644 4.569 4.603 62,723 +0.04(+0.84%)
Oct 30, 2006 4.512 4.608 4.497 4.564 115,807 +0.01(+0.32%)
Oct 27, 2006 4.636 4.703 4.536 4.550 69,682 -0.12(-2.56%)
Oct 26, 2006 4.583 4.674 4.536 4.670 93,059 +0.11(+2.52%)
Oct 25, 2006 4.617 4.665 4.502 4.555 52,169 -0.05(-1.04%)
Oct 24, 2006 4.617 4.665 4.569 4.603 53,121 -0.06(-1.23%)
Oct 23, 2006 4.550 4.660 4.488 4.660 59,965 +0.06(+1.35%)
Oct 20, 2006 4.655 4.674 4.545 4.598 130,930 -0.02(-0.41%)
Oct 19, 2006 4.636 4.679 4.560 4.617 107,196 +0.00(+0.10%)
Oct 18, 2006 4.588 4.727 4.555 4.612 146,038 +0.11(+2.56%)
Oct 17, 2006 4.421 4.622 4.363 4.497 198,162 +0.03(+0.75%)
Oct 16, 2006 4.382 4.469 4.282 4.464 90,443 +0.07(+1.64%)
Oct 13, 2006 4.368 4.430 4.310 4.392 65,644 +0.06(+1.44%)
Oct 12, 2006 4.239 4.373 4.239 4.330 152,665 +0.11(+2.61%)
Oct 11, 2006 4.267 4.277 4.124 4.219 111,201 -0.05(-1.12%)
Oct 10, 2006 4.277 4.296 4.224 4.267 178,345 -0.01(-0.34%)
Oct 09, 2006 4.243 4.334 4.243 4.282 100,392 +0.01(+0.22%)
Oct 06, 2006 4.358 4.464 4.234 4.272 211,610 -0.12(-2.73%)
Oct 05, 2006 4.301 4.392 4.291 4.392 111,752 +0.08(+1.78%)
Oct 04, 2006 4.119 4.344 4.119 4.315 163,715 +0.17(+4.04%)
Oct 03, 2006 4.152 4.253 4.081 4.148 184,818 -0.03(-0.80%)
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.