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

Pegasystems Inc (NQ: PEGA )

61.68 -0.09 (-0.15%)
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 (%)
Jul 31, 2007 5.173 5.182 5.048 5.048 92,879 -0.06(-1.22%)
Jul 30, 2007 5.038 5.187 4.928 5.110 85,171 +0.05(+0.95%)
Jul 27, 2007 5.058 5.173 5.005 5.062 121,023 -0.01(-0.28%)
Jul 26, 2007 5.038 5.168 5.029 5.077 103,783 -0.05(-0.93%)
Jul 25, 2007 5.153 5.163 5.053 5.125 76,957 +0.02(+0.47%)
Jul 24, 2007 5.182 5.211 5.062 5.101 215,182 -0.14(-2.65%)
Jul 23, 2007 5.110 5.297 5.072 5.240 123,925 +0.15(+2.92%)
Jul 20, 2007 5.168 5.297 5.048 5.091 155,035 -0.09(-1.67%)
Jul 19, 2007 5.168 5.211 5.144 5.177 35,939 +0.04(+0.75%)
Jul 18, 2007 5.062 5.149 5.024 5.139 92,610 +0.06(+1.13%)
Jul 17, 2007 5.024 5.311 5.024 5.082 147,182 +0.06(+1.14%)
Jul 16, 2007 5.086 5.153 4.991 5.024 78,888 -0.06(-1.22%)
Jul 13, 2007 5.201 5.225 5.067 5.086 131,141 -0.10(-1.85%)
Jul 12, 2007 5.129 5.216 5.101 5.182 110,314 +0.10(+1.88%)
Jul 11, 2007 5.254 5.254 5.086 5.086 155,085 -0.17(-3.28%)
Jul 10, 2007 5.283 5.316 5.220 5.259 96,187 -0.06(-1.17%)
Jul 09, 2007 5.311 5.340 5.292 5.321 65,262 +0.01(+0.18%)
Jul 06, 2007 5.283 5.374 5.283 5.311 56,052 -0.00(-0.09%)
Jul 05, 2007 5.235 5.340 5.235 5.316 61,040 +0.10(+1.93%)
Jul 03, 2007 5.278 5.302 5.216 5.216 44,805 -0.07(-1.36%)
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.