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

Pegasystems Inc (NQ: PEGA )

62.13 +0.67 (+1.09%)
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 29, 2005 2.826 2.945 2.816 2.926 212,742 +0.08(+2.86%)
Jul 28, 2005 2.869 2.874 2.778 2.845 256,436 -0.03(-1.00%)
Jul 27, 2005 2.893 2.916 2.802 2.874 143,165 -0.03(-1.15%)
Jul 26, 2005 2.950 2.950 2.740 2.907 193,002 -0.00(-0.16%)
Jul 25, 2005 2.979 2.984 2.912 2.912 83,356 -0.03(-0.98%)
Jul 22, 2005 2.898 2.945 2.898 2.941 61,633 +0.05(+1.66%)
Jul 21, 2005 2.950 2.969 2.859 2.893 288,457 -0.08(-2.74%)
Jul 20, 2005 2.898 2.974 2.898 2.974 69,269 +0.04(+1.31%)
Jul 19, 2005 2.859 2.941 2.826 2.936 104,651 +0.06(+2.17%)
Jul 18, 2005 2.845 2.883 2.816 2.874 124,704 +0.02(+0.84%)
Jul 15, 2005 2.773 2.859 2.773 2.850 84,379 +0.04(+1.54%)
Jul 14, 2005 2.893 2.907 2.763 2.807 196,642 -0.06(-2.17%)
Jul 13, 2005 2.907 2.931 2.768 2.869 117,912 -0.06(-2.12%)
Jul 12, 2005 2.955 2.969 2.826 2.931 128,454 -0.01(-0.49%)
Jul 11, 2005 2.840 2.950 2.840 2.945 69,352 +0.09(+3.19%)
Jul 08, 2005 2.783 2.854 2.768 2.854 70,593 +0.05(+1.88%)
Jul 07, 2005 2.763 2.802 2.701 2.802 19,733 +0.00(+0.00%)
Jul 06, 2005 2.821 2.831 2.797 2.802 26,450 +0.00(+0.00%)
Jul 05, 2005 2.778 2.831 2.706 2.802 88,111 -0.01(-0.34%)
Jul 01, 2005 2.850 2.850 2.787 2.811 34,868 -0.01(-0.51%)
Jun 30, 2005 2.840 2.869 2.802 2.826 51,325 -0.02(-0.67%)
Jun 29, 2005 2.778 2.845 2.778 2.845 32,283 +0.02(+0.85%)
Jun 28, 2005 2.826 2.831 2.768 2.821 58,205 +0.03(+1.03%)
Jun 27, 2005 2.811 2.859 2.773 2.792 54,351 -0.02(-0.85%)
Jun 24, 2005 2.792 2.859 2.725 2.816 659,755 +0.00(+0.00%)
Jun 23, 2005 2.802 2.854 2.696 2.816 240,908 -0.01(-0.34%)
Jun 22, 2005 2.874 2.874 2.763 2.826 118,279 -0.01(-0.51%)
Jun 21, 2005 2.840 2.859 2.787 2.840 90,535 -0.02(-0.84%)
Jun 20, 2005 2.869 2.907 2.792 2.864 145,792 -0.01(-0.50%)
Jun 17, 2005 2.926 2.926 2.864 2.878 103,858 -0.02(-0.66%)
Jun 16, 2005 2.874 2.898 2.835 2.898 61,151 +0.01(+0.50%)
Jun 15, 2005 2.878 2.893 2.816 2.883 78,422 +0.01(+0.33%)
Jun 14, 2005 2.854 2.874 2.759 2.874 219,816 +0.01(+0.50%)
Jun 13, 2005 2.807 2.859 2.778 2.859 28,715 +0.02(+0.84%)
Jun 10, 2005 2.826 2.850 2.826 2.835 28,778 -0.02(-0.84%)
Jun 09, 2005 2.783 2.869 2.763 2.859 82,187 +0.05(+1.88%)
Jun 08, 2005 2.854 2.864 2.778 2.807 157,919 -0.03(-1.01%)
Jun 07, 2005 2.845 2.864 2.826 2.835 77,245 +0.02(+0.85%)
Jun 06, 2005 2.850 2.869 2.787 2.811 195,760 -0.04(-1.34%)
Jun 03, 2005 2.802 2.874 2.763 2.850 111,289 +0.04(+1.36%)
Jun 02, 2005 2.816 2.888 2.763 2.811 169,465 -0.06(-2.00%)
Jun 01, 2005 2.850 2.883 2.778 2.869 165,210 +0.01(+0.34%)
May 31, 2005 2.778 2.869 2.730 2.859 211,238 +0.06(+2.05%)
May 27, 2005 2.735 2.854 2.735 2.802 142,265 +0.01(+0.34%)
May 26, 2005 2.773 2.864 2.730 2.792 112,024 -0.01(-0.51%)
May 25, 2005 2.821 2.845 2.797 2.807 102,258 -0.01(-0.51%)
May 24, 2005 2.802 2.874 2.735 2.821 125,067 +0.01(+0.51%)
May 23, 2005 2.826 2.874 2.807 2.807 140,541 -0.04(-1.35%)
May 20, 2005 2.850 2.864 2.826 2.845 73,015 -0.02(-0.67%)
May 19, 2005 2.763 2.864 2.725 2.864 170,935 +0.06(+2.05%)
May 18, 2005 2.850 2.850 2.773 2.807 156,177 -0.03(-1.01%)
May 17, 2005 2.730 2.835 2.716 2.835 116,337 +0.08(+2.96%)
May 16, 2005 2.735 2.759 2.706 2.754 111,750 +0.05(+1.77%)
May 13, 2005 2.687 2.749 2.687 2.706 76,332 -0.04(-1.57%)
May 12, 2005 2.706 2.759 2.692 2.749 97,212 +0.03(+1.06%)
May 11, 2005 2.725 2.749 2.663 2.720 89,397 +0.03(+1.25%)
May 10, 2005 2.615 2.711 2.615 2.687 107,006 +0.02(+0.90%)
May 09, 2005 2.505 2.663 2.486 2.663 177,286 +0.11(+4.31%)
May 06, 2005 2.586 2.586 2.524 2.553 96,859 +0.01(+0.38%)
May 05, 2005 2.462 2.567 2.462 2.543 65,926 +0.01(+0.38%)
May 04, 2005 2.500 2.572 2.443 2.534 215,124 +0.07(+2.72%)
May 03, 2005 2.390 2.514 2.390 2.467 108,773 +0.05(+2.18%)
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.