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

Pegasystems Inc (NQ: PEGA )

62.88 -0.40 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2006 3.884 3.908 3.836 3.908 77,882 +0.07(+1.75%)
Mar 30, 2006 3.726 3.865 3.726 3.841 104,883 +0.07(+1.78%)
Mar 29, 2006 3.721 3.779 3.721 3.774 52,127 +0.06(+1.68%)
Mar 28, 2006 3.568 3.721 3.568 3.712 118,599 +0.11(+3.20%)
Mar 27, 2006 3.563 3.626 3.525 3.597 120,507 +0.04(+1.08%)
Mar 24, 2006 3.568 3.578 3.530 3.559 52,050 +0.03(+0.95%)
Mar 23, 2006 3.554 3.578 3.515 3.525 83,935 -0.03(-0.94%)
Mar 22, 2006 3.491 3.559 3.429 3.559 56,583 +0.06(+1.78%)
Mar 21, 2006 3.568 3.597 3.495 3.496 124,230 -0.09(-2.54%)
Mar 20, 2006 3.487 3.592 3.482 3.587 75,146 +0.05(+1.49%)
Mar 17, 2006 3.515 3.616 3.487 3.535 274,430 +0.03(+0.82%)
Mar 16, 2006 3.611 3.635 3.487 3.506 254,820 -0.07(-1.88%)
Mar 15, 2006 3.602 3.630 3.539 3.573 131,598 -0.05(-1.45%)
Mar 14, 2006 3.554 3.630 3.554 3.626 141,269 +0.04(+1.07%)
Mar 13, 2006 3.587 3.616 3.463 3.587 110,328 +0.02(+0.54%)
Mar 10, 2006 3.324 3.592 3.309 3.568 161,504 +0.21(+6.28%)
Mar 09, 2006 3.338 3.448 3.333 3.357 78,621 -0.03(-0.99%)
Mar 08, 2006 3.501 3.506 3.343 3.391 187,622 -0.12(-3.41%)
Mar 07, 2006 3.664 3.784 3.458 3.511 208,520 -0.17(-4.56%)
Mar 06, 2006 3.750 3.798 3.645 3.678 524,782 -0.05(-1.29%)
Mar 03, 2006 3.750 3.851 3.673 3.726 182,446 -0.06(-1.64%)
Mar 02, 2006 3.970 3.970 3.755 3.788 217,072 -0.16(-4.12%)
Mar 01, 2006 3.903 3.951 3.855 3.951 47,110 +0.03(+0.86%)
Feb 28, 2006 3.903 3.961 3.879 3.918 45,961 +0.01(+0.37%)
Feb 27, 2006 3.913 4.009 3.884 3.903 64,231 -0.02(-0.61%)
Feb 24, 2006 3.774 3.927 3.774 3.927 51,657 +0.13(+3.54%)
Feb 23, 2006 3.803 3.808 3.769 3.793 45,276 -0.03(-0.75%)
Feb 22, 2006 3.832 3.879 3.788 3.822 43,047 +0.00(+0.00%)
Feb 21, 2006 3.764 3.836 3.760 3.822 73,474 +0.04(+1.14%)
Feb 17, 2006 3.769 3.812 3.707 3.779 44,020 +0.03(+0.77%)
Feb 16, 2006 3.712 3.750 3.702 3.750 18,373 +0.05(+1.29%)
Feb 15, 2006 3.731 3.755 3.630 3.702 52,937 -0.01(-0.39%)
Feb 14, 2006 3.611 3.726 3.582 3.717 23,326 +0.12(+3.47%)
Feb 13, 2006 3.712 3.793 3.554 3.592 153,839 -0.11(-2.85%)
Feb 10, 2006 3.736 3.803 3.697 3.697 127,301 -0.05(-1.40%)
Feb 09, 2006 3.817 3.832 3.745 3.750 118,931 -0.07(-1.76%)
Feb 08, 2006 3.788 3.817 3.736 3.817 72,217 +0.05(+1.40%)
Feb 07, 2006 3.779 3.822 3.736 3.764 98,540 +0.01(+0.38%)
Feb 06, 2006 3.741 3.808 3.741 3.750 63,462 -0.01(-0.25%)
Feb 03, 2006 3.721 3.803 3.721 3.760 67,166 +0.01(+0.38%)
Feb 02, 2006 3.788 3.822 3.693 3.745 103,973 -0.02(-0.64%)
Feb 01, 2006 3.793 3.812 3.745 3.769 60,360 -0.02(-0.51%)
Jan 31, 2006 3.755 3.788 3.726 3.788 64,552 +0.01(+0.38%)
Jan 30, 2006 3.832 3.832 3.760 3.774 72,401 -0.05(-1.25%)
Jan 27, 2006 3.808 3.875 3.774 3.822 69,484 +0.00(+0.00%)
Jan 26, 2006 3.750 3.832 3.750 3.822 106,061 +0.06(+1.66%)
Jan 25, 2006 3.808 3.808 3.755 3.760 59,234 -0.03(-0.88%)
Jan 24, 2006 3.760 3.793 3.750 3.793 77,558 +0.06(+1.54%)
Jan 23, 2006 3.717 3.736 3.693 3.736 44,947 +0.04(+1.17%)
Jan 20, 2006 3.784 3.798 3.693 3.693 78,017 -0.07(-1.91%)
Jan 19, 2006 3.793 3.798 3.750 3.764 66,711 -0.01(-0.38%)
Jan 18, 2006 3.769 3.817 3.750 3.779 41,631 +0.00(+0.00%)
Jan 17, 2006 3.788 3.822 3.769 3.779 95,358 -0.00(-0.13%)
Jan 13, 2006 3.832 3.855 3.774 3.784 39,620 -0.03(-0.75%)
Jan 12, 2006 3.846 3.889 3.774 3.812 165,991 -0.08(-1.97%)
Jan 11, 2006 3.774 3.908 3.774 3.889 109,399 +0.10(+2.53%)
Jan 10, 2006 3.774 3.817 3.750 3.793 107,180 +0.00(+0.00%)
Jan 09, 2006 3.769 3.803 3.693 3.793 122,831 +0.03(+0.76%)
Jan 06, 2006 3.678 3.788 3.673 3.764 292,490 +0.12(+3.29%)
Jan 05, 2006 3.592 3.678 3.592 3.645 69,071 +0.03(+0.93%)
Jan 04, 2006 3.587 3.650 3.568 3.611 48,062 +0.02(+0.53%)
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.