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

Pegasystems Inc (NQ: PEGA )

61.46 +0.43 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2006 3.051 3.089 2.965 3.075 502,243 +0.03(+1.10%)
Jun 29, 2006 3.041 3.065 3.013 3.041 364,345 +0.02(+0.63%)
Jun 28, 2006 3.065 3.065 2.998 3.022 247,372 -0.04(-1.41%)
Jun 27, 2006 3.257 3.257 3.060 3.065 106,848 -0.18(-5.47%)
Jun 26, 2006 3.338 3.338 3.242 3.242 102,517 -0.06(-1.88%)
Jun 23, 2006 3.309 3.353 3.305 3.305 86,970 -0.03(-0.86%)
Jun 22, 2006 3.415 3.463 3.305 3.333 112,466 -0.11(-3.20%)
Jun 21, 2006 3.295 3.468 3.295 3.444 96,247 +0.13(+4.05%)
Jun 20, 2006 3.386 3.415 3.309 3.309 77,172 -0.09(-2.68%)
Jun 19, 2006 3.434 3.444 3.377 3.400 59,378 -0.02(-0.70%)
Jun 16, 2006 3.448 3.448 3.381 3.424 349,969 -0.04(-1.24%)
Jun 15, 2006 3.420 3.482 3.386 3.468 92,057 +0.09(+2.70%)
Jun 14, 2006 3.377 3.420 3.333 3.377 75,263 -0.02(-0.56%)
Jun 13, 2006 3.386 3.463 3.362 3.396 117,828 +0.02(+0.57%)
Jun 12, 2006 3.444 3.444 3.367 3.377 96,249 -0.08(-2.35%)
Jun 09, 2006 3.592 3.592 3.447 3.458 65,062 -0.13(-3.60%)
Jun 08, 2006 3.487 3.602 3.444 3.587 153,244 +0.10(+2.74%)
Jun 07, 2006 3.410 3.491 3.381 3.491 113,920 +0.07(+2.10%)
Jun 06, 2006 3.391 3.420 3.329 3.420 88,384 +0.03(+0.85%)
Jun 05, 2006 3.410 3.458 3.391 3.391 131,728 -0.05(-1.39%)
Jun 02, 2006 3.496 3.515 3.434 3.439 113,988 -0.07(-1.91%)
Jun 01, 2006 3.362 3.506 3.348 3.506 176,096 +0.18(+5.48%)
May 31, 2006 3.367 3.372 3.238 3.324 258,553 -0.03(-1.00%)
May 30, 2006 3.377 3.410 3.343 3.357 179,040 -0.05(-1.41%)
May 26, 2006 3.415 3.424 3.338 3.405 72,608 +0.00(+0.14%)
May 25, 2006 3.424 3.424 3.353 3.400 81,433 +0.02(+0.71%)
May 24, 2006 3.377 3.377 3.238 3.377 112,608 +0.00(+0.00%)
May 23, 2006 3.458 3.458 3.377 3.377 60,533 -0.06(-1.67%)
May 22, 2006 3.405 3.472 3.386 3.434 127,368 +0.00(+0.14%)
May 19, 2006 3.439 3.511 3.415 3.429 53,664 -0.02(-0.56%)
May 18, 2006 3.501 3.554 3.429 3.448 122,845 -0.02(-0.69%)
May 17, 2006 3.482 3.515 3.377 3.472 481,422 -0.02(-0.55%)
May 16, 2006 3.329 3.592 3.329 3.491 719,436 +0.14(+4.14%)
May 15, 2006 3.362 3.400 3.271 3.353 323,417 -0.03(-0.85%)
May 12, 2006 3.482 3.491 3.377 3.381 104,432 -0.11(-3.15%)
May 11, 2006 3.563 3.592 3.458 3.491 278,806 -0.09(-2.41%)
May 10, 2006 3.578 3.621 3.573 3.578 110,003 +0.00(+0.13%)
May 09, 2006 3.726 3.726 3.573 3.573 256,849 -0.18(-4.73%)
May 08, 2006 3.760 3.779 3.693 3.750 129,884 +0.01(+0.38%)
May 05, 2006 3.855 3.879 3.693 3.736 146,786 -0.15(-3.82%)
May 04, 2006 3.808 3.889 3.721 3.884 97,055 +0.05(+1.25%)
May 03, 2006 3.827 3.836 3.779 3.836 91,107 +0.04(+1.01%)
May 02, 2006 3.808 3.808 3.736 3.798 85,998 +0.11(+2.85%)
May 01, 2006 3.827 3.827 3.669 3.693 71,363 -0.11(-3.02%)
Apr 28, 2006 3.817 3.822 3.712 3.808 46,143 +0.02(+0.63%)
Apr 27, 2006 3.726 3.822 3.707 3.784 60,241 +0.02(+0.51%)
Apr 26, 2006 3.750 3.832 3.721 3.764 60,953 -0.05(-1.26%)
Apr 25, 2006 3.836 3.899 3.726 3.812 79,838 -0.06(-1.61%)
Apr 24, 2006 3.875 3.884 3.857 3.875 117,008 -0.01(-0.25%)
Apr 21, 2006 3.918 3.966 3.846 3.884 98,934 -0.01(-0.37%)
Apr 20, 2006 3.975 3.999 3.889 3.899 64,118 -0.11(-2.75%)
Apr 19, 2006 3.956 4.009 3.942 4.009 85,818 +0.03(+0.84%)
Apr 18, 2006 3.942 3.975 3.894 3.975 99,490 +0.06(+1.47%)
Apr 17, 2006 3.875 3.956 3.836 3.918 90,798 +0.00(+0.00%)
Apr 13, 2006 3.870 3.923 3.827 3.918 47,517 +0.05(+1.24%)
Apr 12, 2006 3.846 3.932 3.779 3.870 115,227 +0.02(+0.62%)
Apr 11, 2006 3.846 3.932 3.788 3.846 82,323 -0.02(-0.50%)
Apr 10, 2006 3.884 3.942 3.855 3.865 72,714 -0.05(-1.22%)
Apr 07, 2006 3.903 3.918 3.832 3.913 65,928 +0.05(+1.24%)
Apr 06, 2006 3.884 3.932 3.832 3.865 95,479 -0.05(-1.22%)
Apr 05, 2006 3.951 3.951 3.855 3.913 61,702 -0.05(-1.21%)
Apr 04, 2006 3.808 3.961 3.784 3.961 153,436 +0.09(+2.22%)
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.