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

Pegasystems Inc (NQ: PEGA )

59.93 UNCHANGED
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 (%)
Mar 31, 2004 4.040 4.071 3.918 3.937 164,947 -0.06(-1.56%)
Mar 30, 2004 4.071 4.119 3.899 3.999 134,880 -0.06(-1.42%)
Mar 29, 2004 3.908 4.291 3.836 4.057 236,563 +0.18(+4.70%)
Mar 26, 2004 3.884 3.927 3.841 3.875 220,486 +0.00(+0.12%)
Mar 25, 2004 3.841 3.951 3.774 3.870 294,190 +0.04(+1.00%)
Mar 24, 2004 3.745 3.855 3.697 3.832 248,464 +0.07(+1.78%)
Mar 23, 2004 3.832 3.832 3.721 3.764 165,155 -0.06(-1.50%)
Mar 22, 2004 3.894 3.894 3.717 3.822 182,277 -0.08(-2.09%)
Mar 19, 2004 4.148 4.148 3.894 3.903 576,062 -0.19(-4.68%)
Mar 18, 2004 4.167 4.191 3.999 4.095 282,498 -0.14(-3.28%)
Mar 17, 2004 4.205 4.272 4.143 4.234 114,001 -0.03(-0.67%)
Mar 16, 2004 4.224 4.310 4.167 4.263 183,947 +0.10(+2.30%)
Mar 15, 2004 4.327 4.327 4.138 4.167 273,311 -0.18(-4.08%)
Mar 12, 2004 4.207 4.373 4.167 4.344 161,815 +0.12(+2.95%)
Mar 11, 2004 4.162 4.401 4.162 4.219 220,903 +0.01(+0.23%)
Mar 10, 2004 4.330 4.354 4.205 4.210 145,529 -0.10(-2.33%)
Mar 09, 2004 4.425 4.425 4.287 4.310 193,134 -0.07(-1.64%)
Mar 08, 2004 4.430 4.464 4.310 4.382 184,991 -0.05(-1.08%)
Mar 05, 2004 4.454 4.492 4.397 4.430 84,561 -0.00(-0.11%)
Mar 04, 2004 4.425 4.521 4.354 4.435 73,704 +0.04(+0.87%)
Mar 03, 2004 4.382 4.449 4.330 4.397 123,397 +0.04(+0.88%)
Mar 02, 2004 4.435 4.497 4.358 4.358 228,420 -0.07(-1.62%)
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.