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, 2008 5.920 6.308 5.838 6.265 102,578 +0.29(+4.81%)
Oct 30, 2008 5.848 5.977 5.728 5.977 131,880 +0.29(+5.05%)
Oct 29, 2008 5.690 5.896 5.340 5.690 125,800 +0.04(+0.68%)
Oct 28, 2008 5.302 5.666 5.216 5.652 144,403 +0.45(+8.66%)
Oct 27, 2008 5.455 5.561 5.201 5.201 147,878 -0.32(-5.81%)
Oct 24, 2008 5.321 5.599 5.321 5.522 188,553 -0.20(-3.43%)
Oct 23, 2008 5.656 5.747 5.450 5.719 207,048 +0.01(+0.25%)
Oct 22, 2008 5.709 5.910 5.580 5.704 159,136 -0.06(-1.00%)
Oct 21, 2008 5.647 5.891 5.532 5.762 235,905 +0.11(+2.04%)
Oct 20, 2008 5.249 5.723 5.249 5.647 286,623 +0.46(+8.86%)
Oct 17, 2008 5.383 5.623 5.110 5.187 196,773 -0.30(-5.50%)
Oct 16, 2008 5.062 5.527 4.967 5.489 271,097 +0.45(+8.94%)
Oct 15, 2008 5.426 5.628 5.029 5.038 194,581 -0.45(-8.12%)
Oct 14, 2008 5.743 5.743 5.460 5.484 161,967 -0.16(-2.80%)
Oct 13, 2008 5.628 5.728 5.058 5.642 220,914 +0.22(+3.97%)
Oct 10, 2008 5.024 5.537 4.775 5.426 321,550 +0.29(+5.59%)
Oct 09, 2008 5.374 5.733 5.086 5.139 260,821 -0.12(-2.37%)
Oct 08, 2008 4.765 5.359 4.765 5.264 372,765 +0.36(+7.43%)
Oct 07, 2008 4.914 5.024 4.833 4.900 176,409 -0.02(-0.39%)
Oct 06, 2008 5.288 5.288 4.588 4.919 422,556 -0.48(-8.87%)
Oct 03, 2008 5.901 5.958 5.383 5.398 121,735 -0.40(-6.94%)
Oct 02, 2008 5.934 6.006 5.800 5.800 152,148 -0.25(-4.12%)
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.