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

Pegasystems Inc (NQ: PEGA )

61.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2005 2.778 2.869 2.730 2.859 211,238 +0.06(+2.05%)
May 27, 2005 2.735 2.854 2.735 2.802 142,265 +0.01(+0.34%)
May 26, 2005 2.773 2.864 2.730 2.792 112,024 -0.01(-0.51%)
May 25, 2005 2.821 2.845 2.797 2.807 102,258 -0.01(-0.51%)
May 24, 2005 2.802 2.874 2.735 2.821 125,067 +0.01(+0.51%)
May 23, 2005 2.826 2.874 2.807 2.807 140,541 -0.04(-1.35%)
May 20, 2005 2.850 2.864 2.826 2.845 73,015 -0.02(-0.67%)
May 19, 2005 2.763 2.864 2.725 2.864 170,935 +0.06(+2.05%)
May 18, 2005 2.850 2.850 2.773 2.807 156,177 -0.03(-1.01%)
May 17, 2005 2.730 2.835 2.716 2.835 116,337 +0.08(+2.96%)
May 16, 2005 2.735 2.759 2.706 2.754 111,750 +0.05(+1.77%)
May 13, 2005 2.687 2.749 2.687 2.706 76,332 -0.04(-1.57%)
May 12, 2005 2.706 2.759 2.692 2.749 97,212 +0.03(+1.06%)
May 11, 2005 2.725 2.749 2.663 2.720 89,397 +0.03(+1.25%)
May 10, 2005 2.615 2.711 2.615 2.687 107,006 +0.02(+0.90%)
May 09, 2005 2.505 2.663 2.486 2.663 177,286 +0.11(+4.31%)
May 06, 2005 2.586 2.586 2.524 2.553 96,859 +0.01(+0.38%)
May 05, 2005 2.462 2.567 2.462 2.543 65,926 +0.01(+0.38%)
May 04, 2005 2.500 2.572 2.443 2.534 215,124 +0.07(+2.72%)
May 03, 2005 2.390 2.514 2.390 2.467 108,773 +0.05(+2.18%)
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.