Indicators

Pegasystems Inc (NQ: PEGA )

58.83 -1.81 (-2.98%)

Streaming Delayed Price Updated: 11:32 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	4.061	4.430	3.966	4.234	216,141	+0.16(+3.88%)
Feb 27, 2007	4.411	4.449	4.066	4.076	119,860	-0.37(-8.30%)
Feb 26, 2007	4.507	4.521	4.416	4.445	161,654	-0.04(-0.85%)
Feb 23, 2007	4.536	4.550	4.459	4.483	54,768	-0.05(-1.16%)
Feb 22, 2007	4.502	4.545	4.430	4.536	53,415	+0.03(+0.64%)
Feb 21, 2007	4.430	4.627	4.421	4.507	117,509	+0.04(+0.97%)
Feb 20, 2007	4.483	4.492	4.425	4.464	38,251	-0.04(-0.85%)
Feb 16, 2007	4.368	4.593	4.287	4.502	58,660	+0.13(+3.07%)
Feb 15, 2007	4.483	4.564	4.354	4.368	86,110	-0.13(-2.88%)
Feb 14, 2007	4.512	4.593	4.478	4.497	67,273	+0.00(+0.00%)
Feb 13, 2007	4.569	4.607	4.449	4.497	95,080	-0.07(-1.57%)
Feb 12, 2007	4.536	4.588	4.507	4.569	54,167	+0.06(+1.27%)
Feb 09, 2007	4.526	4.545	4.469	4.512	52,730	-0.02(-0.53%)
Feb 08, 2007	4.607	4.617	4.502	4.536	62,479	-0.08(-1.76%)
Feb 07, 2007	4.598	4.617	4.579	4.617	79,024	+0.01(+0.31%)
Feb 06, 2007	4.478	4.631	4.478	4.603	90,854	+0.12(+2.67%)
Feb 05, 2007	4.502	4.655	4.430	4.483	117,943	-0.04(-0.95%)
Feb 02, 2007	4.646	4.698	4.478	4.526	142,157	-0.11(-2.48%)

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.