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, 2006 3.793 3.846 3.769 3.822 351,926 +0.02(+0.63%)
Aug 30, 2006 3.784 3.884 3.784 3.798 417,965 -0.08(-2.10%)
Aug 29, 2006 3.884 3.908 3.812 3.879 134,448 +0.00(+0.12%)
Aug 28, 2006 3.803 3.875 3.798 3.875 136,123 +0.02(+0.62%)
Aug 25, 2006 3.884 3.918 3.836 3.851 92,169 -0.05(-1.23%)
Aug 24, 2006 3.918 3.966 3.875 3.899 182,005 +0.00(+0.00%)
Aug 23, 2006 3.855 3.918 3.846 3.899 254,617 +0.04(+1.12%)
Aug 22, 2006 3.769 3.860 3.764 3.855 365,673 +0.10(+2.68%)
Aug 21, 2006 3.793 3.793 3.717 3.755 195,790 -0.06(-1.51%)
Aug 18, 2006 3.764 3.827 3.712 3.812 189,789 +0.02(+0.63%)
Aug 17, 2006 3.760 3.788 3.693 3.788 224,125 +0.08(+2.20%)
Aug 16, 2006 3.472 3.707 3.468 3.707 213,642 +0.22(+6.17%)
Aug 15, 2006 3.472 3.491 3.434 3.491 120,540 +0.03(+0.97%)
Aug 14, 2006 3.353 3.472 3.300 3.458 100,630 +0.10(+2.85%)
Aug 11, 2006 3.242 3.377 3.228 3.362 129,541 +0.13(+4.15%)
Aug 10, 2006 3.223 3.247 3.127 3.228 80,867 -0.03(-0.88%)
Aug 09, 2006 3.247 3.281 3.228 3.257 108,251 +0.05(+1.64%)
Aug 08, 2006 3.252 3.333 3.161 3.204 220,143 +0.12(+4.04%)
Aug 07, 2006 3.032 3.080 2.984 3.080 62,435 +0.01(+0.47%)
Aug 04, 2006 3.123 3.262 3.051 3.065 94,285 -0.07(-2.29%)
Aug 03, 2006 3.065 3.137 3.056 3.137 62,195 +0.04(+1.24%)
Aug 02, 2006 3.089 3.113 3.046 3.099 45,798 +0.04(+1.25%)
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.