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 (%)
Feb 28, 2002 2.965 3.065 2.845 3.065 106,902 +0.13(+4.40%)
Feb 27, 2002 3.065 3.065 2.922 2.936 51,780 -0.00(-0.02%)
Feb 26, 2002 3.108 3.185 2.922 2.936 106,067 -0.18(-5.68%)
Feb 25, 2002 2.922 3.228 2.922 3.113 244,706 +0.17(+5.69%)
Feb 22, 2002 2.874 2.945 2.874 2.945 55,539 +0.00(+0.00%)
Feb 21, 2002 2.816 2.984 2.802 2.945 183,947 +0.11(+3.89%)
Feb 20, 2002 2.524 2.864 2.514 2.835 206,705 +0.21(+8.03%)
Feb 19, 2002 2.519 2.668 2.304 2.625 67,022 +0.13(+5.38%)
Feb 18, 2002 2.490 2.492 2.490 2.490 2,087 +0.00(+0.00%)
Feb 15, 2002 2.490 2.492 2.490 2.490 2,087 -0.10(-3.70%)
Feb 14, 2002 2.538 2.634 2.538 2.586 7,307 +0.10(+3.85%)
Feb 13, 2002 2.490 2.538 2.443 2.490 25,472 -0.02(-0.98%)
Feb 12, 2002 2.520 2.581 2.514 2.515 50,945 -0.03(-1.29%)
Feb 11, 2002 2.562 2.581 2.548 2.548 9,604 -0.09(-3.27%)
Feb 08, 2002 2.467 2.644 2.395 2.634 71,616 +0.14(+5.57%)
Feb 07, 2002 2.490 2.586 2.490 2.495 16,494 +0.00(+0.19%)
Feb 06, 2002 2.682 2.682 2.490 2.490 27,351 -0.14(-5.45%)
Feb 05, 2002 2.763 2.763 2.586 2.634 68,693 -0.14(-5.01%)
Feb 04, 2002 2.730 2.874 2.706 2.773 28,604 +0.11(+4.32%)
Feb 01, 2002 2.682 2.682 2.658 2.658 6,472 -0.02(-0.91%)
Jan 31, 2002 2.649 2.706 2.649 2.683 15,033 -0.10(-3.43%)
Jan 30, 2002 2.663 2.850 2.634 2.778 38,209 -0.02(-0.85%)
Jan 29, 2002 2.649 2.874 2.649 2.802 39,044 +0.14(+5.41%)
Jan 28, 2002 2.711 2.759 2.634 2.658 55,747 -0.02(-0.89%)
Jan 25, 2002 2.725 2.763 2.634 2.682 53,242 -0.26(-8.94%)
Jan 24, 2002 2.874 2.965 2.859 2.945 150,540 +0.10(+3.54%)
Jan 23, 2002 2.898 2.922 2.802 2.845 81,847 -0.05(-1.82%)
Jan 22, 2002 2.706 2.993 2.706 2.898 122,144 +0.17(+6.14%)
Jan 21, 2002 2.759 2.801 2.706 2.730 28,395 +0.00(+0.00%)
Jan 18, 2002 2.759 2.801 2.706 2.730 28,395 -0.02(-0.87%)
Jan 17, 2002 2.610 2.754 2.610 2.754 50,319 +0.14(+5.50%)
Jan 16, 2002 2.730 2.730 2.562 2.610 62,011 -0.12(-4.55%)
Jan 15, 2002 2.711 2.735 2.395 2.735 167,452 +0.02(+0.88%)
Jan 14, 2002 2.696 2.778 2.634 2.711 84,770 -0.03(-1.05%)
Jan 11, 2002 2.754 2.826 2.706 2.740 105,232 -0.09(-3.21%)
Jan 10, 2002 2.831 2.854 2.543 2.831 193,343 +0.75(+35.86%)
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.