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 (%)
Aug 31, 2007 5.747 5.824 5.671 5.690 185,081 -0.02(-0.42%)
Aug 30, 2007 5.618 5.877 5.570 5.714 630,183 +0.03(+0.51%)
Aug 29, 2007 5.656 5.685 5.623 5.685 94,454 +0.06(+1.02%)
Aug 28, 2007 5.589 5.685 5.556 5.628 151,947 -0.01(-0.17%)
Aug 27, 2007 5.628 5.722 5.608 5.637 116,782 -0.04(-0.68%)
Aug 24, 2007 5.570 5.675 5.551 5.675 146,283 +0.09(+1.54%)
Aug 23, 2007 5.795 5.795 5.575 5.589 226,474 -0.17(-2.95%)
Aug 22, 2007 5.632 5.790 5.632 5.759 357,549 +0.13(+2.25%)
Aug 21, 2007 5.402 5.786 5.402 5.632 388,060 -0.04(-0.76%)
Aug 20, 2007 5.843 5.862 5.637 5.675 470,934 -0.17(-2.95%)
Aug 17, 2007 5.704 5.901 5.455 5.848 1,360,943 +0.23(+4.18%)
Aug 16, 2007 5.335 5.613 5.244 5.613 456,392 +0.27(+5.11%)
Aug 15, 2007 5.249 5.474 5.211 5.340 258,382 +0.11(+2.01%)
Aug 14, 2007 5.383 5.388 4.971 5.235 117,379 -0.14(-2.67%)
Aug 13, 2007 5.259 5.412 5.220 5.379 287,801 +0.18(+3.50%)
Aug 10, 2007 4.976 5.268 4.837 5.197 344,303 +0.16(+3.24%)
Aug 09, 2007 5.206 5.288 4.933 5.034 378,668 -0.28(-5.32%)
Aug 08, 2007 5.426 5.426 4.871 5.316 508,306 -0.04(-0.72%)
Aug 07, 2007 5.273 5.474 5.077 5.355 375,820 +0.06(+1.18%)
Aug 06, 2007 5.273 5.364 5.058 5.292 167,141 -0.01(-0.27%)
Aug 03, 2007 5.283 5.508 5.283 5.307 160,867 -0.03(-0.54%)
Aug 02, 2007 5.187 5.340 5.082 5.335 232,800 +0.17(+3.24%)
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.