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 (%)
Oct 31, 2008 5.920 6.308 5.838 6.265 102,578 +0.29(+4.81%)
Oct 30, 2008 5.848 5.977 5.728 5.977 131,880 +0.29(+5.05%)
Oct 29, 2008 5.690 5.896 5.340 5.690 125,800 +0.04(+0.68%)
Oct 28, 2008 5.302 5.666 5.216 5.652 144,403 +0.45(+8.66%)
Oct 27, 2008 5.455 5.561 5.201 5.201 147,878 -0.32(-5.81%)
Oct 24, 2008 5.321 5.599 5.321 5.522 188,553 -0.20(-3.43%)
Oct 23, 2008 5.656 5.747 5.450 5.719 207,048 +0.01(+0.25%)
Oct 22, 2008 5.709 5.910 5.580 5.704 159,136 -0.06(-1.00%)
Oct 21, 2008 5.647 5.891 5.532 5.762 235,905 +0.11(+2.04%)
Oct 20, 2008 5.249 5.723 5.249 5.647 286,623 +0.46(+8.86%)
Oct 17, 2008 5.383 5.623 5.110 5.187 196,773 -0.30(-5.50%)
Oct 16, 2008 5.062 5.527 4.967 5.489 271,097 +0.45(+8.94%)
Oct 15, 2008 5.426 5.628 5.029 5.038 194,581 -0.45(-8.12%)
Oct 14, 2008 5.743 5.743 5.460 5.484 161,967 -0.16(-2.80%)
Oct 13, 2008 5.628 5.728 5.058 5.642 220,914 +0.22(+3.97%)
Oct 10, 2008 5.024 5.537 4.775 5.426 321,550 +0.29(+5.59%)
Oct 09, 2008 5.374 5.733 5.086 5.139 260,821 -0.12(-2.37%)
Oct 08, 2008 4.765 5.359 4.765 5.264 372,765 +0.36(+7.43%)
Oct 07, 2008 4.914 5.024 4.833 4.900 176,409 -0.02(-0.39%)
Oct 06, 2008 5.288 5.288 4.588 4.919 422,556 -0.48(-8.87%)
Oct 03, 2008 5.901 5.958 5.383 5.398 121,735 -0.40(-6.94%)
Oct 02, 2008 5.934 6.006 5.800 5.800 152,148 -0.25(-4.12%)
Oct 01, 2008 6.121 6.193 6.020 6.049 100,638 -0.13(-2.17%)
Sep 30, 2008 6.207 6.226 5.690 6.183 132,872 +0.03(+0.47%)
Sep 29, 2008 6.121 6.274 6.044 6.154 243,198 -0.07(-1.08%)
Sep 26, 2008 5.987 6.250 5.920 6.221 140,779 +0.05(+0.85%)
Sep 25, 2008 6.423 6.423 6.001 6.169 199,951 -0.20(-3.16%)
Sep 24, 2008 6.346 6.700 6.193 6.370 146,099 +0.05(+0.76%)
Sep 23, 2008 6.533 6.581 6.308 6.322 510,676 -0.22(-3.37%)
Sep 22, 2008 6.533 6.667 6.466 6.542 206,599 -0.01(-0.15%)
Sep 19, 2008 6.609 6.609 6.255 6.552 542,145 +0.40(+6.46%)
Sep 18, 2008 6.044 6.308 5.834 6.154 342,027 +0.22(+3.63%)
Sep 17, 2008 6.011 6.073 5.685 5.939 232,867 -0.21(-3.43%)
Sep 16, 2008 5.963 6.217 5.891 6.150 208,704 +0.21(+3.47%)
Sep 15, 2008 6.140 6.226 5.934 5.944 166,632 -0.29(-4.69%)
Sep 12, 2008 6.150 6.341 6.150 6.236 124,574 +0.03(+0.54%)
Sep 11, 2008 6.231 6.312 6.150 6.202 299,491 -0.08(-1.22%)
Sep 10, 2008 6.442 6.619 6.250 6.279 292,422 -0.07(-1.06%)
Sep 09, 2008 6.595 6.739 6.346 6.346 302,928 -0.23(-3.50%)
Sep 08, 2008 6.672 6.830 6.533 6.576 175,284 +0.04(+0.59%)
Sep 05, 2008 6.533 6.590 6.356 6.538 153,394 -0.06(-0.87%)
Sep 04, 2008 6.940 6.978 6.557 6.595 397,253 -0.41(-5.81%)
Sep 03, 2008 7.016 7.074 6.959 7.002 1,031,823 -0.06(-0.88%)
Sep 02, 2008 7.179 7.198 7.016 7.064 377,989 +0.04(+0.61%)
Aug 29, 2008 7.146 7.160 7.007 7.021 128,984 -0.18(-2.46%)
Aug 28, 2008 7.127 7.198 6.988 7.198 227,608 +0.07(+1.01%)
Aug 27, 2008 6.993 7.127 6.993 7.127 178,765 +0.11(+1.57%)
Aug 26, 2008 6.940 7.040 6.935 7.016 59,324 +0.06(+0.83%)
Aug 25, 2008 7.021 7.064 6.705 6.959 98,913 -0.09(-1.29%)
Aug 22, 2008 6.945 7.064 6.911 7.050 116,799 +0.20(+2.87%)
Aug 21, 2008 6.959 7.007 6.844 6.854 99,062 -0.16(-2.25%)
Aug 20, 2008 6.935 7.036 6.834 7.012 263,704 +0.11(+1.67%)
Aug 19, 2008 6.806 6.969 6.739 6.897 133,517 +0.04(+0.63%)
Aug 18, 2008 6.916 6.969 6.528 6.854 137,250 -0.08(-1.11%)
Aug 15, 2008 7.040 7.040 6.858 6.930 153,087 -0.03(-0.48%)
Aug 14, 2008 6.959 7.012 6.878 6.964 80,538 -0.07(-1.02%)
Aug 13, 2008 6.892 7.064 6.542 7.036 107,217 +0.15(+2.16%)
Aug 12, 2008 7.069 7.069 6.776 6.887 147,539 -0.28(-3.88%)
Aug 11, 2008 7.198 7.222 6.777 7.165 204,995 -0.02(-0.27%)
Aug 08, 2008 7.112 7.208 6.935 7.184 290,916 +0.12(+1.69%)
Aug 07, 2008 7.045 7.184 7.007 7.064 283,974 -0.08(-1.07%)
Aug 06, 2008 7.151 7.227 6.729 7.141 120,029 -0.01(-0.20%)
Aug 05, 2008 7.136 7.170 7.031 7.155 93,685 +0.06(+0.81%)
Aug 04, 2008 7.060 7.175 7.007 7.098 92,934 +0.01(+0.14%)
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.