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

Pegasystems Inc (NQ: PEGA )

60.61 +1.19 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2003 3.190 3.386 3.190 3.377 100,012 +0.10(+3.07%)
May 29, 2003 3.218 3.353 3.218 3.276 73,286 +0.01(+0.44%)
May 28, 2003 3.300 3.386 3.257 3.262 81,638 -0.04(-1.15%)
May 27, 2003 3.199 3.400 3.084 3.299 263,080 +0.20(+6.31%)
May 23, 2003 3.065 3.204 3.065 3.104 86,231 +0.04(+1.41%)
May 22, 2003 3.022 3.065 2.950 3.060 91,451 +0.02(+0.63%)
May 21, 2003 2.993 3.080 2.931 3.041 61,802 +0.04(+1.28%)
May 20, 2003 3.118 3.118 2.993 3.003 85,605 -0.07(-2.34%)
May 19, 2003 3.113 3.242 3.041 3.075 92,286 -0.07(-2.13%)
May 16, 2003 3.281 3.305 3.132 3.142 59,297 -0.14(-4.22%)
May 15, 2003 3.070 3.281 3.023 3.280 94,792 +0.12(+3.76%)
May 14, 2003 3.257 3.305 3.065 3.161 53,660 -0.01(-0.42%)
May 13, 2003 3.108 3.233 2.945 3.175 85,605 +0.06(+1.98%)
May 12, 2003 3.099 3.156 2.888 3.113 136,968 +0.05(+1.72%)
May 09, 2003 2.969 3.094 2.917 3.060 108,990 +0.07(+2.24%)
May 08, 2003 2.945 2.993 2.893 2.993 93,122 +0.00(+0.00%)
May 07, 2003 3.132 3.185 2.902 2.993 227,167 -0.17(-5.45%)
May 06, 2003 3.271 3.271 3.161 3.166 123,605 -0.10(-2.92%)
May 05, 2003 3.137 3.343 3.113 3.261 195,013 +0.13(+4.11%)
May 02, 2003 3.113 3.185 3.099 3.132 191,255 +0.02(+0.62%)
May 01, 2003 3.060 3.209 3.017 3.113 401,301 -0.21(-6.20%)
Apr 30, 2003 3.070 3.472 3.041 3.319 777,757 +0.24(+7.78%)
Apr 29, 2003 2.529 3.228 2.519 3.080 793,834 +1.08(+53.83%)
Apr 25, 2003 2.007 2.021 1.973 2.002 122,979 +0.00(+0.00%)
Apr 24, 2003 1.997 2.007 1.964 2.002 47,813 +0.00(+0.00%)
Apr 23, 2003 1.992 2.035 1.988 2.002 77,044 -0.01(-0.48%)
Apr 22, 2003 1.968 2.055 1.954 2.012 62,638 +0.01(+0.48%)
Apr 21, 2003 2.059 2.059 1.988 2.002 46,561 -0.01(-0.48%)
Apr 17, 2003 2.035 2.035 1.906 2.012 27,769 +0.10(+5.00%)
Apr 16, 2003 2.012 2.035 1.916 1.916 56,583 -0.09(-4.53%)
Apr 15, 2003 1.992 2.059 1.968 2.007 27,143 -0.00(-0.24%)
Apr 14, 2003 1.873 2.012 1.873 2.012 90,616 +0.11(+5.53%)
Apr 11, 2003 1.882 1.916 1.882 1.906 86,023 +0.01(+0.76%)
Apr 10, 2003 1.877 1.892 1.877 1.892 38,000 +0.00(+0.25%)
Apr 09, 2003 1.940 1.940 1.820 1.887 226,332 -0.04(-2.26%)
Apr 08, 2003 1.997 2.035 1.834 1.931 42,593 -0.08(-4.02%)
Apr 07, 2003 2.012 2.016 1.992 2.012 25,681 +0.00(+0.24%)
Apr 04, 2003 2.012 2.012 1.988 2.007 13,154 +0.03(+1.45%)
Apr 03, 2003 1.916 1.997 1.887 1.978 47,396 +0.04(+1.98%)
Apr 02, 2003 1.921 2.012 1.911 1.940 99,385 -0.01(-0.49%)
Apr 01, 2003 1.988 2.012 1.911 1.949 81,429 +0.04(+2.00%)
Mar 31, 2003 2.050 2.083 1.911 1.911 70,323 -0.13(-6.34%)
Mar 28, 2003 1.990 2.050 1.973 2.040 39,165 +0.06(+3.15%)
Mar 27, 2003 1.940 2.040 1.911 1.978 77,462 +0.04(+2.23%)
Mar 26, 2003 1.954 1.964 1.921 1.935 142,737 -0.00(-0.25%)
Mar 25, 2003 1.901 1.949 1.891 1.940 16,494 +0.10(+5.19%)
Mar 24, 2003 1.844 1.906 1.844 1.844 118,594 -0.03(-1.76%)
Mar 21, 2003 1.844 1.906 1.777 1.877 83,411 +0.08(+4.51%)
Mar 20, 2003 1.782 1.796 1.743 1.796 276,860 +0.02(+1.35%)
Mar 19, 2003 1.739 1.815 1.739 1.772 138,639 +0.03(+1.93%)
Mar 18, 2003 1.614 1.796 1.614 1.739 165,619 +0.01(+0.83%)
Mar 17, 2003 1.724 1.834 1.509 1.724 603,236 -0.00(-0.28%)
Mar 14, 2003 1.662 1.762 1.652 1.729 110,451 +0.07(+4.03%)
Mar 13, 2003 1.676 1.676 1.643 1.662 80,385 +0.01(+0.87%)
Mar 12, 2003 1.600 1.662 1.552 1.648 242,553 +0.07(+4.24%)
Mar 11, 2003 1.581 1.624 1.509 1.581 119,012 +0.10(+6.45%)
Mar 10, 2003 1.667 1.695 1.485 1.485 164,111 -0.21(-12.43%)
Mar 07, 2003 1.892 1.964 1.604 1.695 232,805 -0.17(-9.00%)
Mar 06, 2003 2.016 2.016 1.863 1.863 21,505 -0.14(-7.16%)
Mar 05, 2003 2.107 2.122 1.997 2.007 20,670 -0.11(-5.42%)
Mar 04, 2003 1.968 2.122 1.964 2.122 69,737 +0.16(+8.05%)
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.