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 (%)
Dec 31, 2004 3.932 4.085 3.913 4.085 96,671 +0.13(+3.39%)
Dec 30, 2004 4.061 4.066 3.879 3.951 200,859 +0.07(+1.85%)
Dec 29, 2004 4.047 4.047 3.784 3.879 157,012 -0.18(-4.48%)
Dec 28, 2004 3.975 4.061 3.975 4.061 74,330 +0.07(+1.80%)
Dec 27, 2004 3.994 4.028 3.959 3.990 32,363 +0.05(+1.34%)
Dec 23, 2004 3.841 4.028 3.832 3.937 102,726 +0.07(+1.86%)
Dec 22, 2004 3.745 3.923 3.712 3.865 98,341 +0.16(+4.40%)
Dec 21, 2004 3.592 3.755 3.592 3.702 125,067 -0.01(-0.26%)
Dec 20, 2004 3.688 3.731 3.688 3.712 46,978 -0.02(-0.64%)
Dec 17, 2004 3.664 3.736 3.664 3.736 68,484 +0.05(+1.30%)
Dec 16, 2004 3.640 3.736 3.640 3.688 83,935 +0.05(+1.32%)
Dec 15, 2004 3.611 3.683 3.611 3.640 123,605 -0.07(-1.94%)
Dec 14, 2004 3.611 3.721 3.592 3.712 179,980 +0.00(+0.00%)
Dec 13, 2004 3.597 3.726 3.592 3.712 403,598 +0.00(+0.00%)
Dec 10, 2004 3.611 3.712 3.554 3.712 158,474 +0.11(+2.94%)
Dec 09, 2004 3.477 3.606 3.468 3.606 139,891 +0.10(+3.00%)
Dec 08, 2004 3.439 3.530 3.439 3.501 57,835 +0.06(+1.67%)
Dec 07, 2004 3.491 3.491 3.444 3.444 103,979 -0.01(-0.42%)
Dec 06, 2004 3.470 3.525 3.458 3.458 71,407 -0.02(-0.69%)
Dec 03, 2004 3.448 3.496 3.448 3.482 207,749 +0.00(+0.00%)
Dec 02, 2004 3.472 3.530 3.439 3.482 110,034 -0.03(-0.82%)
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.