Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	2.878	2.922	2.859	2.859	379,207	-0.06(-2.13%)
Feb 25, 2005	3.185	3.214	2.845	2.922	873,294	-0.31(-9.50%)
Feb 24, 2005	3.348	3.353	3.185	3.228	190,294	-0.11(-3.16%)
Feb 23, 2005	3.305	3.333	3.242	3.333	171,565	+0.05(+1.46%)
Feb 22, 2005	3.353	3.386	3.281	3.286	237,473	+0.06(+1.93%)
Feb 18, 2005	3.362	3.434	3.089	3.223	766,409	-0.11(-3.17%)
Feb 17, 2005	3.353	3.359	3.257	3.329	127,662	-0.12(-3.47%)
Feb 16, 2005	3.496	3.496	3.262	3.448	90,543	+0.02(+0.56%)
Feb 15, 2005	3.468	3.496	3.391	3.429	58,658	-0.03(-0.97%)
Feb 14, 2005	3.353	3.477	3.353	3.463	38,731	+0.10(+2.84%)
Feb 11, 2005	3.386	3.420	3.290	3.367	64,872	+0.03(+1.01%)
Feb 10, 2005	3.477	3.587	3.276	3.333	176,810	-0.17(-4.92%)
Feb 09, 2005	3.549	3.559	3.506	3.506	65,912	-0.04(-1.08%)
Feb 08, 2005	3.405	3.544	3.400	3.544	56,539	+0.09(+2.49%)
Feb 07, 2005	3.333	3.458	3.314	3.458	99,715	+0.11(+3.29%)
Feb 04, 2005	3.324	3.377	3.242	3.348	156,486	+0.03(+0.87%)
Feb 03, 2005	3.290	3.338	3.286	3.319	39,681	+0.03(+0.87%)
Feb 02, 2005	3.319	3.405	3.247	3.290	43,237	+0.02(+0.59%)

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.