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

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
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 (%)
Jun 30, 2004 3.994 4.191 3.927 4.157 96,462 +0.16(+3.95%)
Jun 29, 2004 3.951 4.061 3.879 3.999 220,277 +0.10(+2.45%)
Jun 28, 2004 3.913 3.942 3.879 3.903 100,012 +0.02(+0.49%)
Jun 25, 2004 4.042 4.114 3.877 3.884 141,562 -0.18(-4.36%)
Jun 24, 2004 4.095 4.128 4.004 4.061 89,363 -0.05(-1.17%)
Jun 23, 2004 4.090 4.143 4.047 4.109 64,517 +0.02(+0.47%)
Jun 22, 2004 4.148 4.148 4.042 4.090 87,902 -0.06(-1.39%)
Jun 21, 2004 4.138 4.167 4.071 4.148 102,100 +0.01(+0.35%)
Jun 18, 2004 4.085 4.152 4.061 4.133 101,891 +0.07(+1.65%)
Jun 17, 2004 4.128 4.128 4.047 4.066 39,879 -0.00(-0.12%)
Jun 16, 2004 4.090 4.143 4.057 4.071 30,275 +0.00(+0.00%)
Jun 15, 2004 4.037 4.081 4.033 4.071 163,485 +0.00(+0.12%)
Jun 14, 2004 4.085 4.162 4.028 4.066 111,495 -0.10(-2.41%)
Jun 10, 2004 4.057 4.167 4.042 4.167 98,968 +0.10(+2.35%)
Jun 09, 2004 4.037 4.119 4.037 4.071 142,606 +0.00(+0.00%)
Jun 08, 2004 4.071 4.119 4.047 4.071 89,572 -0.01(-0.35%)
Jun 07, 2004 4.215 4.215 4.071 4.085 210,881 -0.07(-1.61%)
Jun 04, 2004 4.100 4.191 4.076 4.152 111,287 +0.08(+1.88%)
Jun 03, 2004 4.047 4.186 4.047 4.076 76,418 +0.02(+0.59%)
Jun 02, 2004 4.167 4.191 4.009 4.052 152,210 -0.09(-2.20%)
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.