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, 2005 2.883 2.955 2.874 2.955 111,681 +0.06(+2.15%)
Aug 30, 2005 2.883 2.993 2.807 2.893 235,346 -0.01(-0.49%)
Aug 29, 2005 2.950 2.969 2.888 2.907 212,675 -0.06(-2.10%)
Aug 26, 2005 2.917 3.036 2.917 2.969 157,906 +0.02(+0.81%)
Aug 25, 2005 3.089 3.118 2.945 2.945 192,267 -0.14(-4.50%)
Aug 24, 2005 3.113 3.113 3.032 3.084 170,970 -0.03(-0.92%)
Aug 23, 2005 3.137 3.137 3.094 3.113 164,168 -0.01(-0.46%)
Aug 22, 2005 3.084 3.127 3.075 3.127 167,095 +0.03(+1.08%)
Aug 19, 2005 3.127 3.166 3.070 3.094 335,692 -0.05(-1.52%)
Aug 18, 2005 3.070 3.142 3.056 3.142 465,180 +0.02(+0.61%)
Aug 17, 2005 3.032 3.132 3.008 3.123 152,083 +0.06(+1.88%)
Aug 16, 2005 3.036 3.080 2.945 3.065 173,929 +0.00(+0.00%)
Aug 15, 2005 2.950 3.075 2.912 3.065 97,327 +0.11(+3.56%)
Aug 12, 2005 2.989 3.089 2.854 2.960 291,795 -0.06(-1.90%)
Aug 11, 2005 3.036 3.084 2.969 3.017 149,195 -0.01(-0.47%)
Aug 10, 2005 3.080 3.089 3.003 3.032 240,712 -0.01(-0.47%)
Aug 09, 2005 2.965 3.060 2.926 3.046 173,802 +0.11(+3.75%)
Aug 08, 2005 2.898 2.974 2.898 2.936 108,090 +0.00(+0.00%)
Aug 05, 2005 2.912 2.969 2.874 2.936 87,889 +0.02(+0.66%)
Aug 04, 2005 2.902 2.965 2.845 2.917 87,209 -0.03(-0.98%)
Aug 03, 2005 2.874 2.969 2.874 2.945 54,848 -0.00(-0.16%)
Aug 02, 2005 2.912 2.974 2.907 2.950 53,791 +0.02(+0.65%)
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.