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, 2007 6.083 6.159 5.905 5.929 223,225 -0.11(-1.90%)
Nov 29, 2007 6.106 6.178 6.035 6.044 118,406 -0.09(-1.48%)
Nov 28, 2007 5.752 6.226 5.752 6.135 343,261 +0.39(+6.84%)
Nov 27, 2007 5.747 5.766 5.704 5.743 115,732 -0.02(-0.42%)
Nov 26, 2007 5.925 5.925 5.752 5.766 117,751 -0.17(-2.82%)
Nov 23, 2007 5.795 5.953 5.747 5.934 39,000 +0.16(+2.74%)
Nov 21, 2007 5.910 5.915 5.762 5.776 95,498 -0.11(-1.87%)
Nov 20, 2007 5.853 5.982 5.829 5.886 142,134 +0.01(+0.16%)
Nov 19, 2007 5.829 5.929 5.829 5.877 63,039 -0.00(-0.08%)
Nov 16, 2007 5.891 5.953 5.836 5.881 430,580 +0.00(+0.08%)
Nov 15, 2007 5.857 6.006 5.843 5.877 170,722 -0.01(-0.16%)
Nov 14, 2007 5.987 5.987 5.805 5.886 92,101 -0.12(-1.99%)
Nov 13, 2007 5.829 6.011 5.723 6.006 232,093 +0.19(+3.29%)
Nov 12, 2007 5.819 6.102 5.795 5.814 151,939 -0.02(-0.33%)
Nov 09, 2007 6.006 6.016 5.810 5.834 111,594 -0.26(-4.25%)
Nov 08, 2007 5.810 6.092 5.810 6.092 227,299 +0.21(+3.50%)
Nov 07, 2007 6.130 6.221 5.881 5.886 155,277 -0.32(-5.17%)
Nov 06, 2007 5.321 6.274 5.321 6.207 566,173 +1.05(+20.33%)
Nov 05, 2007 5.153 5.268 5.125 5.158 88,261 -0.06(-1.19%)
Nov 02, 2007 5.225 5.297 5.187 5.220 122,048 +0.02(+0.46%)
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.