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

Pegasystems Inc (NQ: PEGA )

60.64 -1.04 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 30, 2004 3.271 3.276 3.032 3.080 221,739 -0.18(-5.44%)
Jul 29, 2004 3.549 3.597 2.869 3.257 533,468 -0.10(-3.00%)
Jul 28, 2004 3.391 3.420 3.286 3.357 153,672 -0.09(-2.64%)
Jul 27, 2004 3.487 3.544 3.353 3.448 131,122 -0.01(-0.41%)
Jul 26, 2004 3.458 3.650 3.415 3.463 81,638 +0.05(+1.55%)
Jul 23, 2004 3.463 3.496 3.391 3.410 103,561 -0.08(-2.20%)
Jul 22, 2004 3.410 3.535 3.391 3.487 79,759 +0.03(+0.83%)
Jul 21, 2004 3.693 3.702 3.458 3.458 101,891 -0.23(-6.11%)
Jul 20, 2004 3.520 3.683 3.400 3.683 59,506 +0.19(+5.34%)
Jul 19, 2004 3.472 3.511 3.381 3.496 383,136 +0.00(+0.14%)
Jul 16, 2004 3.592 3.645 3.444 3.491 170,166 -0.11(-3.06%)
Jul 15, 2004 3.726 3.726 3.496 3.602 111,287 -0.12(-3.34%)
Jul 14, 2004 3.602 3.827 3.602 3.726 101,056 +0.10(+2.77%)
Jul 13, 2004 3.731 3.759 3.626 3.626 60,341 -0.09(-2.32%)
Jul 12, 2004 3.606 3.779 3.592 3.712 69,945 +0.10(+2.65%)
Jul 09, 2004 3.592 3.635 3.592 3.616 76,209 +0.02(+0.67%)
Jul 08, 2004 3.803 3.822 3.535 3.592 516,973 -0.25(-6.60%)
Jul 07, 2004 3.946 3.946 3.803 3.846 85,605 -0.08(-1.95%)
Jul 06, 2004 3.908 3.942 3.875 3.923 102,517 -0.06(-1.44%)
Jul 02, 2004 3.956 3.999 3.903 3.980 52,824 +0.00(+0.12%)
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.