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 (%)
Aug 31, 2004 3.046 3.094 3.017 3.041 29,648 -0.00(-0.14%)
Aug 30, 2004 3.118 3.185 3.022 3.046 20,670 -0.08(-2.62%)
Aug 27, 2004 3.089 3.180 3.089 3.127 71,407 +0.01(+0.31%)
Aug 26, 2004 3.113 3.156 3.056 3.118 85,814 -0.06(-1.81%)
Aug 25, 2004 3.089 3.214 3.089 3.175 33,824 +0.08(+2.63%)
Aug 24, 2004 3.180 3.180 2.998 3.094 60,759 -0.02(-0.62%)
Aug 23, 2004 3.175 3.271 3.080 3.113 56,637 -0.04(-1.37%)
Aug 20, 2004 3.156 3.190 3.003 3.156 99,980 -0.01(-0.45%)
Aug 19, 2004 3.113 3.185 2.993 3.171 121,309 +0.01(+0.46%)
Aug 18, 2004 3.041 3.161 2.965 3.156 104,396 +0.13(+4.27%)
Aug 17, 2004 2.989 3.027 2.893 3.027 40,506 +0.09(+3.10%)
Aug 16, 2004 2.893 2.945 2.792 2.936 217,563 +0.09(+3.03%)
Aug 13, 2004 2.893 2.931 2.763 2.850 107,111 -0.06(-2.14%)
Aug 12, 2004 2.902 2.936 2.787 2.912 146,990 -0.03(-0.98%)
Aug 11, 2004 2.965 3.051 2.907 2.941 45,725 -0.06(-2.07%)
Aug 10, 2004 2.950 3.017 2.945 3.003 91,034 +0.05(+1.79%)
Aug 09, 2004 2.950 3.027 2.912 2.950 72,451 -0.07(-2.38%)
Aug 06, 2004 3.017 3.075 2.792 3.022 197,936 -0.04(-1.25%)
Aug 05, 2004 3.065 3.108 3.041 3.060 162,859 -0.00(-0.16%)
Aug 04, 2004 3.022 3.089 3.013 3.065 50,110 +0.01(+0.47%)
Aug 03, 2004 3.108 3.108 3.017 3.051 62,429 -0.03(-0.93%)
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.