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

Pegasystems Inc (NQ: PEGA )

63.28 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2003 3.544 3.592 3.453 3.535 149,206 -0.06(-1.60%)
Sep 29, 2003 3.563 3.750 3.472 3.592 122,198 +0.09(+2.46%)
Sep 26, 2003 3.520 3.640 3.487 3.506 145,404 -0.08(-2.10%)
Sep 25, 2003 3.764 3.832 3.573 3.581 216,333 -0.15(-4.14%)
Sep 24, 2003 3.640 3.927 3.582 3.736 596,375 +0.12(+3.31%)
Sep 23, 2003 3.520 3.650 3.520 3.616 190,259 +0.12(+3.41%)
Sep 22, 2003 3.568 3.592 3.496 3.497 129,243 -0.10(-2.65%)
Sep 19, 2003 3.592 3.659 3.587 3.592 169,517 -0.05(-1.32%)
Sep 18, 2003 3.764 3.784 3.592 3.640 207,770 -0.04(-1.17%)
Sep 17, 2003 3.688 3.808 3.630 3.683 224,678 +0.04(+1.18%)
Sep 16, 2003 3.621 3.717 3.602 3.640 230,652 +0.00(+0.13%)
Sep 15, 2003 3.549 3.721 3.544 3.635 220,068 -0.05(-1.43%)
Sep 12, 2003 3.793 3.793 3.640 3.688 243,036 -0.08(-2.16%)
Sep 11, 2003 3.827 3.841 3.736 3.769 221,947 -0.06(-1.62%)
Sep 10, 2003 3.870 3.884 3.659 3.832 542,028 +0.00(+0.00%)
Sep 09, 2003 3.827 3.855 3.736 3.832 469,786 +0.01(+0.38%)
Sep 08, 2003 3.616 3.918 3.616 3.817 401,719 +0.15(+4.18%)
Sep 05, 2003 3.472 3.664 3.415 3.664 330,334 +0.09(+2.41%)
Sep 04, 2003 3.568 3.678 3.472 3.578 287,300 +0.01(+0.40%)
Sep 03, 2003 3.472 3.568 3.450 3.563 416,961 +0.11(+3.05%)
Sep 02, 2003 3.424 3.463 3.367 3.458 219,859 +0.07(+1.98%)
Aug 29, 2003 3.487 3.487 3.338 3.391 109,616 +0.04(+1.14%)
Aug 28, 2003 3.448 3.448 3.329 3.353 139,265 -0.08(-2.23%)
Aug 27, 2003 3.324 3.448 3.324 3.429 130,287 +0.06(+1.70%)
Aug 26, 2003 3.290 3.468 3.290 3.372 163,485 -0.00(-0.14%)
Aug 25, 2003 3.602 3.678 3.295 3.377 279,992 -0.11(-3.16%)
Aug 22, 2003 3.635 3.635 3.482 3.487 102,308 -0.11(-2.93%)
Aug 21, 2003 3.659 3.659 3.482 3.592 241,365 +0.07(+2.04%)
Aug 20, 2003 3.482 3.664 3.482 3.520 291,476 +0.02(+0.69%)
Aug 19, 2003 3.506 3.544 3.472 3.496 279,574 -0.02(-0.68%)
Aug 18, 2003 3.563 3.640 3.463 3.520 391,070 -0.01(-0.27%)
Aug 15, 2003 3.726 3.726 3.472 3.530 372,279 +0.01(+0.27%)
Aug 14, 2003 3.506 3.707 3.453 3.520 837,054 +0.32(+9.87%)
Aug 13, 2003 3.353 3.377 3.137 3.204 155,342 -0.16(-4.70%)
Aug 12, 2003 3.396 3.463 3.309 3.362 136,133 -0.06(-1.68%)
Aug 11, 2003 3.424 3.448 3.377 3.420 46,352 +0.06(+1.85%)
Aug 08, 2003 3.333 3.434 3.333 3.357 24,846 +0.02(+0.72%)
Aug 07, 2003 3.363 3.363 3.305 3.333 70,154 -0.02(-0.71%)
Aug 06, 2003 3.444 3.468 3.353 3.357 48,857 -0.07(-1.96%)
Aug 05, 2003 3.472 3.520 3.343 3.424 102,935 +0.06(+1.71%)
Aug 04, 2003 3.329 3.444 3.281 3.367 106,902 +0.06(+1.88%)
Aug 01, 2003 3.410 3.439 3.262 3.305 132,166 -0.10(-3.08%)
Jul 31, 2003 3.472 3.496 3.353 3.410 161,188 +0.02(+0.69%)
Jul 30, 2003 3.582 3.587 3.367 3.386 160,353 -0.09(-2.47%)
Jul 29, 2003 4.037 4.191 3.353 3.472 762,515 -0.81(-18.91%)
Jul 28, 2003 4.119 4.399 4.119 4.282 140,935 +0.11(+2.63%)
Jul 25, 2003 4.023 4.191 4.023 4.172 34,242 +0.15(+3.70%)
Jul 24, 2003 4.143 4.263 4.023 4.023 90,616 -0.08(-1.86%)
Jul 23, 2003 4.291 4.310 3.970 4.099 75,583 -0.19(-4.37%)
Jul 22, 2003 3.980 4.287 3.980 4.287 84,561 +0.20(+4.91%)
Jul 21, 2003 4.119 4.215 3.903 4.086 38,000 +0.04(+0.96%)
Jul 18, 2003 3.985 4.105 3.879 4.047 48,440 -0.01(-0.35%)
Jul 17, 2003 4.296 4.296 3.990 4.061 51,154 -0.10(-2.30%)
Jul 16, 2003 4.066 4.310 3.975 4.157 119,012 +0.06(+1.40%)
Jul 15, 2003 4.023 4.191 3.999 4.100 64,517 +0.11(+2.76%)
Jul 14, 2003 4.162 4.229 3.937 3.990 185,200 -0.11(-2.57%)
Jul 11, 2003 4.085 4.191 3.855 4.095 72,033 +0.11(+2.76%)
Jul 10, 2003 4.071 4.071 3.870 3.985 102,308 -0.04(-1.07%)
Jul 09, 2003 3.942 4.047 3.942 4.028 94,374 +0.06(+1.45%)
Jul 08, 2003 4.023 4.023 3.918 3.970 81,012 +0.00(+0.00%)
Jul 07, 2003 3.879 4.023 3.827 3.970 251,596 +0.20(+5.20%)
Jul 03, 2003 3.812 3.951 3.741 3.774 122,353 -0.04(-1.13%)
Jul 02, 2003 3.736 3.826 3.630 3.817 209,430 +0.23(+6.41%)
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.