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 (%)
Mar 31, 2003 2.050 2.083 1.911 1.911 70,323 -0.13(-6.34%)
Mar 28, 2003 1.990 2.050 1.973 2.040 39,165 +0.06(+3.15%)
Mar 27, 2003 1.940 2.040 1.911 1.978 77,462 +0.04(+2.23%)
Mar 26, 2003 1.954 1.964 1.921 1.935 142,737 -0.00(-0.25%)
Mar 25, 2003 1.901 1.949 1.891 1.940 16,494 +0.10(+5.19%)
Mar 24, 2003 1.844 1.906 1.844 1.844 118,594 -0.03(-1.76%)
Mar 21, 2003 1.844 1.906 1.777 1.877 83,411 +0.08(+4.51%)
Mar 20, 2003 1.782 1.796 1.743 1.796 276,860 +0.02(+1.35%)
Mar 19, 2003 1.739 1.815 1.739 1.772 138,639 +0.03(+1.93%)
Mar 18, 2003 1.614 1.796 1.614 1.739 165,619 +0.01(+0.83%)
Mar 17, 2003 1.724 1.834 1.509 1.724 603,236 -0.00(-0.28%)
Mar 14, 2003 1.662 1.762 1.652 1.729 110,451 +0.07(+4.03%)
Mar 13, 2003 1.676 1.676 1.643 1.662 80,385 +0.01(+0.87%)
Mar 12, 2003 1.600 1.662 1.552 1.648 242,553 +0.07(+4.24%)
Mar 11, 2003 1.581 1.624 1.509 1.581 119,012 +0.10(+6.45%)
Mar 10, 2003 1.667 1.695 1.485 1.485 164,111 -0.21(-12.43%)
Mar 07, 2003 1.892 1.964 1.604 1.695 232,805 -0.17(-9.00%)
Mar 06, 2003 2.016 2.016 1.863 1.863 21,505 -0.14(-7.16%)
Mar 05, 2003 2.107 2.122 1.997 2.007 20,670 -0.11(-5.42%)
Mar 04, 2003 1.968 2.122 1.964 2.122 69,737 +0.16(+8.05%)
Mar 03, 2003 1.863 2.012 1.844 1.964 32,154 -0.02(-0.97%)
Feb 28, 2003 1.964 2.031 1.944 1.983 37,791 +0.05(+2.48%)
Feb 27, 2003 1.863 1.954 1.830 1.935 57,627 +0.08(+4.12%)
Feb 26, 2003 2.050 2.107 1.796 1.858 328,432 -0.27(-12.81%)
Feb 25, 2003 2.318 2.318 2.064 2.131 48,022 -0.16(-7.10%)
Feb 24, 2003 2.414 2.414 2.294 2.294 34,659 -0.12(-4.96%)
Feb 21, 2003 2.409 2.476 2.371 2.414 32,780 +0.01(+0.60%)
Feb 20, 2003 2.352 2.443 2.347 2.400 33,824 +0.00(+0.00%)
Feb 19, 2003 2.567 2.567 2.400 2.400 106,067 -0.17(-6.69%)
Feb 18, 2003 2.519 2.572 2.443 2.571 45,725 +0.12(+5.07%)
Feb 14, 2003 2.519 2.519 2.419 2.447 17,329 +0.00(+0.20%)
Feb 13, 2003 2.625 2.625 2.414 2.443 83,099 -0.20(-7.44%)
Feb 12, 2003 2.610 2.677 2.586 2.639 23,593 +0.02(+0.73%)
Feb 11, 2003 2.625 2.649 2.605 2.620 18,791 -0.02(-0.91%)
Feb 10, 2003 2.629 2.649 2.625 2.644 16,912 +0.02(+0.73%)
Feb 07, 2003 2.725 2.725 2.625 2.625 15,450 -0.13(-4.70%)
Feb 06, 2003 2.677 2.754 2.634 2.754 31,736 +0.07(+2.68%)
Feb 05, 2003 2.629 2.682 2.629 2.682 13,571 +0.00(+0.18%)
Feb 04, 2003 2.629 2.682 2.625 2.677 37,791 +0.04(+1.64%)
Feb 03, 2003 2.553 2.634 2.519 2.634 19,209 +0.07(+2.80%)
Jan 31, 2003 2.447 2.605 2.447 2.562 59,297 +0.10(+4.09%)
Jan 30, 2003 2.490 2.500 2.447 2.462 17,956 -0.03(-1.15%)
Jan 29, 2003 2.490 2.490 2.471 2.490 5,637 -0.01(-0.38%)
Jan 28, 2003 2.495 2.505 2.471 2.500 4,175 +0.03(+1.16%)
Jan 27, 2003 2.567 2.711 2.462 2.471 47,813 -0.28(-10.26%)
Jan 24, 2003 2.629 2.768 2.629 2.754 100,012 -0.00(-0.17%)
Jan 23, 2003 2.802 2.802 2.730 2.759 81,429 +0.02(+0.70%)
Jan 22, 2003 2.826 2.874 2.701 2.740 92,078 -0.07(-2.56%)
Jan 21, 2003 2.730 2.874 2.730 2.811 74,956 +0.08(+2.98%)
Jan 17, 2003 2.778 2.778 2.730 2.730 25,681 -0.05(-1.72%)
Jan 16, 2003 2.486 2.816 2.471 2.778 24,637 +0.00(+0.00%)
Jan 15, 2003 2.716 2.811 2.610 2.778 98,968 +0.07(+2.65%)
Jan 14, 2003 2.601 2.716 2.601 2.706 20,461 +0.08(+2.91%)
Jan 13, 2003 2.639 2.672 2.605 2.629 57,000 -0.01(-0.36%)
Jan 10, 2003 2.663 2.663 2.639 2.639 79,759 +0.00(+0.00%)
Jan 09, 2003 2.649 2.649 2.400 2.639 791,746 +0.05(+2.04%)
Jan 08, 2003 2.711 2.711 2.514 2.586 52,616 -0.01(-0.55%)
Jan 07, 2003 2.519 2.677 2.476 2.601 13,989 +0.09(+3.43%)
Jan 06, 2003 2.510 2.672 2.471 2.514 74,539 +0.00(+0.00%)
Jan 03, 2003 2.495 2.577 2.443 2.514 33,407 +0.07(+2.94%)
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.