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 (%)
May 28, 2004	4.076	4.267	4.071	4.076	105,649	-0.04(-1.05%)
May 27, 2004	3.961	4.172	3.961	4.119	151,166	+0.11(+2.87%)
May 26, 2004	3.968	4.052	3.884	4.004	68,484	+0.00(+0.12%)
May 25, 2004	3.908	4.004	3.870	3.999	59,088	+0.04(+1.09%)
May 24, 2004	3.872	3.956	3.846	3.956	195,431	+0.07(+1.85%)
May 21, 2004	3.808	3.889	3.808	3.884	45,517	+0.03(+0.87%)
May 20, 2004	3.769	3.851	3.750	3.851	135,715	+0.03(+0.88%)
May 19, 2004	3.824	3.865	3.784	3.817	119,430	-0.06(-1.48%)
May 18, 2004	3.865	3.879	3.750	3.875	60,550	+0.01(+0.37%)
May 17, 2004	3.760	3.879	3.760	3.860	121,726	+0.03(+0.75%)
May 14, 2004	3.870	3.894	3.779	3.832	74,121	-0.05(-1.23%)
May 13, 2004	3.879	4.028	3.769	3.879	109,616	-0.05(-1.34%)
May 12, 2004	3.827	3.951	3.760	3.932	69,528	+0.01(+0.24%)
May 11, 2004	3.788	3.946	3.741	3.923	81,012	+0.16(+4.33%)
May 10, 2004	3.951	3.951	3.726	3.760	253,475	-0.10(-2.48%)
May 07, 2004	3.951	3.961	3.855	3.855	93,748	-0.10(-2.42%)
May 06, 2004	3.923	3.961	3.832	3.951	116,089	-0.01(-0.24%)
May 05, 2004	3.958	3.990	3.899	3.961	169,749	-0.01(-0.36%)
May 04, 2004	3.903	4.081	3.870	3.975	203,156	+0.05(+1.22%)

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.