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 30, 2005 3.506 3.549 3.458 3.501 186,928 -0.02(-0.68%)
Dec 29, 2005 3.635 3.635 3.520 3.525 161,998 -0.07(-1.87%)
Dec 28, 2005 3.424 3.630 3.424 3.592 527,622 +0.17(+4.90%)
Dec 27, 2005 3.477 3.482 3.410 3.424 63,890 -0.02(-0.69%)
Dec 23, 2005 3.424 3.482 3.357 3.448 63,018 +0.02(+0.70%)
Dec 22, 2005 3.367 3.477 3.333 3.424 138,315 +0.03(+0.99%)
Dec 21, 2005 3.391 3.491 3.372 3.391 94,794 -0.02(-0.56%)
Dec 20, 2005 3.420 3.487 3.372 3.410 117,889 +0.04(+1.14%)
Dec 19, 2005 3.386 3.487 3.343 3.372 243,612 -0.03(-0.98%)
Dec 16, 2005 3.496 3.539 3.405 3.405 239,989 -0.09(-2.60%)
Dec 15, 2005 3.535 3.544 3.448 3.496 148,093 -0.03(-0.82%)
Dec 14, 2005 3.520 3.544 3.491 3.525 117,500 -0.01(-0.27%)
Dec 13, 2005 3.559 3.559 3.506 3.535 121,912 -0.01(-0.27%)
Dec 12, 2005 3.544 3.559 3.520 3.544 123,340 +0.01(+0.27%)
Dec 09, 2005 3.520 3.535 3.496 3.535 118,724 +0.02(+0.68%)
Dec 08, 2005 3.458 3.520 3.400 3.511 137,824 +0.06(+1.81%)
Dec 07, 2005 3.444 3.458 3.420 3.448 70,724 +0.01(+0.28%)
Dec 06, 2005 3.487 3.491 3.429 3.439 107,551 -0.04(-1.24%)
Dec 05, 2005 3.472 3.487 3.377 3.482 163,562 +0.00(+0.00%)
Dec 02, 2005 3.506 3.506 3.472 3.482 54,453 -0.01(-0.27%)
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.