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

Pegasystems Inc (NQ: PEGA )

62.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jul 31, 2002 3.903 3.970 3.860 3.903 86,440 -0.00(-0.12%)
Jul 30, 2002 3.841 3.980 3.808 3.908 189,167 +0.01(+0.25%)
Jul 29, 2002 3.841 4.037 3.736 3.899 227,585 +0.08(+2.00%)
Jul 26, 2002 3.587 3.855 3.496 3.822 119,012 +0.14(+3.91%)
Jul 25, 2002 3.745 3.784 3.424 3.678 192,299 +0.02(+0.66%)
Jul 24, 2002 3.017 3.760 3.017 3.654 206,171 +0.60(+19.59%)
Jul 23, 2002 2.922 3.175 2.869 3.056 587,337 +0.31(+11.34%)
Jul 22, 2002 2.802 2.826 2.519 2.744 143,650 -0.13(-4.50%)
Jul 19, 2002 2.802 3.046 2.769 2.874 210,672 +0.08(+2.74%)
Jul 17, 2002 2.811 2.874 2.711 2.797 224,870 -0.68(-19.45%)
Jul 12, 2002 3.276 3.530 3.276 3.472 95,001 +0.18(+5.38%)
Jul 11, 2002 3.372 3.372 3.242 3.295 44,890 -0.10(-2.96%)
Jul 10, 2002 3.286 3.597 3.262 3.396 191,255 +0.21(+6.62%)
Jul 09, 2002 3.286 3.286 3.185 3.185 152,628 -0.10(-3.06%)
Jul 08, 2002 3.457 3.457 3.286 3.286 171,002 -0.17(-4.97%)
Jul 05, 2002 3.228 3.472 3.228 3.457 113,375 +0.10(+3.13%)
Jul 04, 2002 3.017 3.353 3.013 3.353 420,093 +0.00(+0.00%)
Jul 03, 2002 3.017 3.353 3.013 3.353 420,093 +0.19(+6.06%)
Jul 02, 2002 3.798 3.879 2.989 3.161 619,073 -0.64(-16.77%)
Jul 01, 2002 4.315 4.330 3.688 3.798 976,528 -0.52(-12.07%)
Jun 28, 2002 4.789 4.837 4.291 4.320 868,791 -0.46(-9.54%)
Jun 27, 2002 4.885 4.885 4.646 4.775 212,969 +0.00(+0.10%)
Jun 26, 2002 4.617 4.885 4.483 4.770 388,147 -0.09(-1.78%)
Jun 25, 2002 4.842 4.976 4.607 4.856 103,561 +0.31(+6.74%)
Jun 21, 2002 4.512 4.665 4.392 4.550 304,839 -0.05(-1.04%)
Jun 20, 2002 4.670 4.785 4.363 4.598 328,223 -0.08(-1.64%)
Jun 19, 2002 4.670 4.885 4.670 4.674 272,475 -0.03(-0.71%)
Jun 18, 2002 4.684 4.827 4.670 4.708 216,310 +0.03(+0.61%)
Jun 17, 2002 4.497 4.789 4.497 4.679 187,914 +0.32(+7.24%)
Jun 14, 2002 5.029 5.043 4.014 4.363 687,975 -0.78(-15.10%)
Jun 12, 2002 5.316 5.455 5.072 5.139 489,621 -0.32(-5.88%)
Jun 11, 2002 5.426 5.628 5.407 5.460 312,773 +0.06(+1.15%)
Jun 10, 2002 4.952 5.532 4.952 5.398 609,886 +0.35(+7.03%)
Jun 07, 2002 5.144 5.149 5.029 5.043 626,590 -0.06(-1.13%)
Jun 06, 2002 5.268 5.345 5.029 5.101 156,386 -0.19(-3.62%)
Jun 05, 2002 5.005 5.292 5.005 5.292 371,026 -0.10(-1.87%)
May 31, 2002 5.652 5.719 5.383 5.393 444,939 +0.27(+5.33%)
May 28, 2002 4.928 5.355 4.928 5.120 511,753 +0.13(+2.62%)
May 27, 2002 4.933 5.038 4.828 4.989 215,266 +0.00(+0.00%)
May 24, 2002 4.933 5.038 4.828 4.989 215,266 -0.04(-0.79%)
May 23, 2002 5.182 5.182 4.842 5.029 420,719 -0.19(-3.66%)
May 22, 2002 4.651 5.149 4.651 5.220 1,346,093 +0.50(+10.65%)
May 21, 2002 4.765 4.789 4.555 4.718 342,839 +0.02(+0.51%)
May 20, 2002 4.651 4.785 4.622 4.694 479,390 +0.10(+2.08%)
May 17, 2002 4.310 4.670 4.306 4.598 867,120 +0.20(+4.46%)
May 16, 2002 4.004 4.406 3.999 4.401 405,268 +0.38(+9.40%)
May 15, 2002 3.855 4.119 3.855 4.023 190,002 +0.11(+2.94%)
May 14, 2002 3.827 3.961 3.750 3.908 172,881 +0.08(+2.13%)
May 13, 2002 3.712 3.832 3.712 3.827 87,275 +0.10(+2.70%)
May 10, 2002 3.808 3.908 3.640 3.726 73,077 -0.11(-2.75%)
May 09, 2002 3.932 3.980 3.832 3.832 40,297 +0.00(+0.00%)
May 08, 2002 3.812 3.951 3.808 3.832 92,078 -0.01(-0.25%)
May 07, 2002 3.784 3.841 3.712 3.841 39,879 +0.03(+0.88%)
May 06, 2002 4.071 4.071 3.764 3.808 69,945 -0.34(-8.09%)
May 03, 2002 3.923 4.143 3.832 4.143 97,924 +0.22(+5.49%)
May 02, 2002 3.951 4.090 3.688 3.927 86,231 +0.00(+0.00%)
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.