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 (%)
Sep 30, 2005 2.811 2.888 2.763 2.869 235,843 +0.05(+1.70%)
Sep 29, 2005 2.744 2.845 2.735 2.821 62,061 +0.09(+3.33%)
Sep 28, 2005 2.677 2.754 2.658 2.730 104,781 +0.00(+0.18%)
Sep 27, 2005 2.735 2.735 2.687 2.725 30,256 -0.03(-1.04%)
Sep 26, 2005 2.768 2.811 2.716 2.754 42,040 -0.00(-0.17%)
Sep 23, 2005 2.759 2.807 2.711 2.759 45,093 -0.05(-1.87%)
Sep 22, 2005 2.811 2.826 2.687 2.811 55,495 +0.05(+1.73%)
Sep 21, 2005 2.802 2.831 2.749 2.763 53,275 -0.06(-2.04%)
Sep 20, 2005 2.845 2.883 2.821 2.821 55,144 -0.04(-1.34%)
Sep 19, 2005 2.859 2.888 2.840 2.859 44,253 -0.02(-0.67%)
Sep 16, 2005 2.926 2.926 2.845 2.878 185,609 -0.02(-0.66%)
Sep 15, 2005 2.902 2.922 2.864 2.898 130,510 -0.02(-0.66%)
Sep 14, 2005 2.922 2.922 2.902 2.917 121,726 +0.00(+0.16%)
Sep 13, 2005 2.878 2.926 2.874 2.912 123,979 +0.00(+0.00%)
Sep 12, 2005 2.864 2.926 2.831 2.912 141,171 +0.02(+0.66%)
Sep 09, 2005 2.874 2.917 2.859 2.893 158,883 -0.02(-0.82%)
Sep 08, 2005 2.898 2.926 2.831 2.917 74,629 -0.01(-0.49%)
Sep 07, 2005 2.917 2.950 2.902 2.931 135,271 +0.03(+0.99%)
Sep 06, 2005 2.898 2.922 2.838 2.902 117,461 +0.05(+1.68%)
Sep 02, 2005 2.955 2.955 2.831 2.854 146,742 -0.07(-2.30%)
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.