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

Pegasystems Inc (NQ: PEGA )

59.64 -1.00 (-1.65%)
Streaming Delayed Price Updated: 12:27 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 (%)
Dec 31, 2003 4.119 4.162 4.042 4.138 127,573 -0.00(-0.12%)
Dec 30, 2003 4.152 4.263 4.105 4.143 164,329 -0.08(-1.82%)
Dec 29, 2003 4.042 4.219 4.042 4.219 176,305 +0.15(+3.65%)
Dec 26, 2003 3.927 4.071 3.927 4.071 116,502 +0.04(+0.95%)
Dec 24, 2003 3.894 4.047 3.879 4.033 205,826 +0.00(+0.12%)
Dec 23, 2003 3.999 4.047 3.951 4.028 120,108 +0.02(+0.48%)
Dec 22, 2003 3.937 4.009 3.832 4.009 164,137 +0.09(+2.32%)
Dec 19, 2003 3.999 4.014 3.784 3.918 66,559 +0.04(+1.11%)
Dec 18, 2003 3.760 3.975 3.731 3.875 276,330 +0.05(+1.25%)
Dec 17, 2003 3.673 3.832 3.673 3.827 91,574 +0.07(+1.78%)
Dec 16, 2003 3.832 3.855 3.712 3.760 194,374 -0.01(-0.25%)
Dec 15, 2003 3.769 3.832 3.736 3.769 132,166 -0.05(-1.25%)
Dec 12, 2003 3.736 3.822 3.736 3.817 134,427 +0.06(+1.53%)
Dec 11, 2003 3.702 3.798 3.640 3.760 52,616 +0.07(+1.82%)
Dec 10, 2003 3.784 3.784 3.640 3.693 126,236 -0.08(-2.16%)
Dec 09, 2003 3.776 3.784 3.717 3.774 150,504 -0.02(-0.51%)
Dec 08, 2003 3.669 3.803 3.664 3.793 90,850 +0.12(+3.39%)
Dec 05, 2003 3.817 3.817 3.707 3.669 83,421 -0.17(-4.37%)
Dec 04, 2003 3.793 3.841 3.741 3.836 220,141 +0.04(+1.14%)
Dec 03, 2003 3.702 3.832 3.702 3.793 362,165 +0.09(+2.46%)
Dec 02, 2003 3.721 3.798 3.640 3.702 146,867 -0.02(-0.64%)
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.