Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pegasystems Inc (NQ: PEGA )

61.46 +0.43 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2005 3.477 3.501 3.424 3.501 146,448 +0.05(+1.39%)
Nov 29, 2005 3.357 3.472 3.357 3.453 429,209 +0.09(+2.56%)
Nov 28, 2005 3.429 3.429 3.329 3.367 100,170 -0.02(-0.57%)
Nov 25, 2005 3.400 3.419 3.377 3.386 50,956 -0.01(-0.42%)
Nov 23, 2005 3.324 3.400 3.319 3.400 110,579 +0.03(+1.00%)
Nov 22, 2005 3.329 3.367 3.266 3.367 220,292 +0.05(+1.59%)
Nov 21, 2005 3.348 3.348 3.271 3.314 159,092 +0.01(+0.29%)
Nov 18, 2005 3.348 3.348 3.276 3.305 176,201 -0.04(-1.15%)
Nov 17, 2005 3.324 3.348 3.276 3.343 176,128 +0.04(+1.31%)
Nov 16, 2005 3.348 3.357 3.286 3.300 67,079 -0.02(-0.72%)
Nov 15, 2005 3.266 3.329 3.262 3.324 157,666 +0.04(+1.31%)
Nov 14, 2005 3.314 3.362 3.247 3.281 331,952 -0.07(-2.14%)
Nov 11, 2005 3.324 3.396 3.305 3.353 248,454 -0.04(-1.13%)
Nov 10, 2005 3.290 3.396 3.247 3.391 201,966 +0.11(+3.21%)
Nov 09, 2005 3.060 3.286 3.060 3.286 245,756 +0.24(+7.86%)
Nov 08, 2005 2.974 3.051 2.969 3.046 214,115 +0.03(+1.11%)
Nov 07, 2005 3.022 3.032 2.950 3.013 89,472 +0.02(+0.80%)
Nov 04, 2005 3.022 3.056 2.941 2.989 127,280 -0.06(-2.04%)
Nov 03, 2005 3.065 3.075 3.036 3.051 49,582 -0.02(-0.62%)
Nov 02, 2005 3.041 3.070 3.041 3.070 33,146 +0.02(+0.63%)
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.