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

Pegasystems Inc (NQ: PEGA )

61.46 +0.43 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2006 4.852 4.852 4.679 4.727 306,511 -0.11(-2.37%)
Dec 28, 2006 4.842 4.900 4.789 4.842 46,671 -0.01(-0.30%)
Dec 27, 2006 4.876 4.900 4.708 4.856 182,890 -0.02(-0.39%)
Dec 26, 2006 4.775 4.900 4.775 4.876 78,470 +0.09(+1.80%)
Dec 22, 2006 4.679 4.806 4.665 4.789 119,417 +0.12(+2.56%)
Dec 21, 2006 4.684 4.737 4.622 4.670 198,817 -0.01(-0.20%)
Dec 20, 2006 4.684 4.722 4.631 4.679 73,990 +0.01(+0.21%)
Dec 19, 2006 4.622 4.698 4.531 4.670 145,523 +0.02(+0.41%)
Dec 18, 2006 4.694 4.751 4.560 4.651 179,295 -0.02(-0.51%)
Dec 15, 2006 4.751 4.761 4.651 4.674 253,960 -0.07(-1.41%)
Dec 14, 2006 4.765 4.833 4.689 4.742 81,874 -0.00(-0.10%)
Dec 13, 2006 4.765 4.765 4.636 4.746 111,433 +0.00(+0.10%)
Dec 12, 2006 4.718 4.770 4.555 4.742 226,478 +0.02(+0.51%)
Dec 11, 2006 4.674 4.722 4.569 4.718 107,497 +0.04(+0.82%)
Dec 08, 2006 4.627 4.761 4.555 4.679 129,541 +0.03(+0.72%)
Dec 07, 2006 4.694 4.718 4.627 4.646 176,027 -0.05(-1.02%)
Dec 06, 2006 4.689 4.770 4.531 4.694 138,234 -0.10(-2.10%)
Dec 05, 2006 4.694 4.799 4.694 4.794 69,190 +0.09(+1.83%)
Dec 04, 2006 4.775 4.822 4.674 4.708 81,137 -0.05(-1.01%)
Dec 01, 2006 4.785 4.823 4.593 4.756 105,104 -0.07(-1.49%)
Nov 30, 2006 4.799 4.885 4.713 4.828 122,144 +0.02(+0.40%)
Nov 29, 2006 4.770 4.818 4.598 4.809 92,691 +0.05(+1.01%)
Nov 28, 2006 4.751 4.770 4.655 4.761 44,316 +0.05(+1.12%)
Nov 27, 2006 4.780 4.799 4.598 4.708 146,049 -0.10(-2.09%)
Nov 24, 2006 4.737 4.837 4.737 4.809 15,910 +0.03(+0.70%)
Nov 22, 2006 4.785 4.785 4.727 4.775 29,903 -0.02(-0.50%)
Nov 21, 2006 4.775 4.833 4.703 4.799 66,784 +0.01(+0.20%)
Nov 20, 2006 4.617 4.871 4.607 4.789 349,884 +0.00(+0.00%)
Nov 17, 2006 4.900 4.976 4.694 4.789 184,598 -0.15(-3.10%)
Nov 16, 2006 5.077 5.082 4.928 4.943 316,692 -0.11(-2.18%)
Nov 15, 2006 4.885 5.082 4.861 5.053 118,885 +0.11(+2.13%)
Nov 14, 2006 4.598 5.010 4.569 4.947 344,850 +0.35(+7.60%)
Nov 13, 2006 4.703 4.703 4.579 4.598 45,427 -0.10(-2.04%)
Nov 10, 2006 4.665 4.694 4.627 4.694 34,340 +0.00(+0.00%)
Nov 09, 2006 4.674 4.703 4.583 4.694 46,316 +0.01(+0.31%)
Nov 08, 2006 4.540 4.708 4.507 4.679 63,287 +0.11(+2.30%)
Nov 07, 2006 4.631 4.670 4.449 4.574 183,801 -0.06(-1.34%)
Nov 06, 2006 4.622 4.665 4.526 4.636 55,960 +0.01(+0.31%)
Nov 03, 2006 4.560 4.665 4.550 4.622 68,377 +0.06(+1.37%)
Nov 02, 2006 4.478 4.627 4.478 4.560 58,385 +0.05(+1.06%)
Nov 01, 2006 4.603 4.631 4.502 4.512 168,143 -0.09(-1.98%)
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.