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

Pegasystems Inc (NQ: PEGA )

68.15 +0.66 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 28, 2004 4.084 4.276 4.079 4.084 105,431 -0.04(-1.05%)
May 27, 2004 3.969 4.180 3.969 4.127 150,853 +0.12(+2.87%)
May 26, 2004 3.976 4.060 3.892 4.012 68,342 +0.00(+0.12%)
May 25, 2004 3.916 4.012 3.878 4.007 58,966 +0.04(+1.09%)
May 24, 2004 3.880 3.964 3.854 3.964 195,026 +0.07(+1.85%)
May 21, 2004 3.815 3.897 3.815 3.892 45,422 +0.03(+0.87%)
May 20, 2004 3.777 3.859 3.758 3.859 135,435 +0.03(+0.88%)
May 19, 2004 3.832 3.873 3.791 3.825 119,182 -0.06(-1.48%)
May 18, 2004 3.873 3.887 3.758 3.883 60,424 +0.01(+0.37%)
May 17, 2004 3.767 3.887 3.767 3.868 121,474 +0.03(+0.75%)
May 14, 2004 3.878 3.902 3.787 3.839 73,968 -0.05(-1.23%)
May 13, 2004 3.887 4.036 3.777 3.887 109,389 -0.05(-1.34%)
May 12, 2004 3.835 3.959 3.767 3.940 69,384 +0.01(+0.24%)
May 11, 2004 3.796 3.955 3.748 3.931 80,844 +0.16(+4.33%)
May 10, 2004 3.959 3.959 3.734 3.767 252,951 -0.10(-2.48%)
May 07, 2004 3.959 3.969 3.863 3.863 93,554 -0.10(-2.42%)
May 06, 2004 3.931 3.969 3.839 3.959 115,849 -0.01(-0.24%)
May 05, 2004 3.967 3.998 3.907 3.969 169,398 -0.01(-0.36%)
May 04, 2004 3.911 4.089 3.878 3.983 202,735 +0.05(+1.22%)
May 03, 2004 4.041 4.051 3.705 3.935 324,835 -0.19(-4.65%)
Apr 30, 2004 4.358 4.367 4.123 4.127 105,222 -0.22(-4.97%)
Apr 29, 2004 4.209 4.348 3.892 4.343 319,626 +0.02(+0.56%)
Apr 28, 2004 4.430 4.507 4.223 4.319 128,142 -0.15(-3.43%)
Apr 27, 2004 4.521 4.531 4.401 4.473 56,257 -0.04(-0.85%)
Apr 26, 2004 4.439 4.651 4.411 4.511 110,640 +0.00(+0.00%)
Apr 23, 2004 4.473 4.521 4.372 4.511 45,422 +0.05(+1.18%)
Apr 22, 2004 4.367 4.535 4.367 4.459 80,010 +0.05(+1.20%)
Apr 21, 2004 4.415 4.564 4.324 4.406 106,264 +0.10(+2.23%)
Apr 20, 2004 4.535 4.751 4.281 4.310 155,437 -0.21(-4.57%)
Apr 19, 2004 4.756 4.756 4.411 4.516 213,153 -0.24(-4.95%)
Apr 16, 2004 4.423 4.775 4.415 4.751 515,486 +0.31(+6.91%)
Apr 15, 2004 4.315 4.444 4.247 4.444 315,042 +0.21(+4.99%)
Apr 14, 2004 4.219 4.310 4.175 4.233 118,141 +0.00(+0.11%)
Apr 13, 2004 4.233 4.315 4.127 4.228 153,770 -0.05(-1.23%)
Apr 12, 2004 4.235 4.319 4.233 4.281 84,386 +0.07(+1.70%)
Apr 08, 2004 4.219 4.271 4.175 4.210 145,644 -0.03(-0.67%)
Apr 07, 2004 4.113 4.319 4.055 4.238 205,027 +0.16(+4.00%)
Apr 06, 2004 4.103 4.103 3.993 4.075 185,233 -0.04(-1.05%)
Apr 05, 2004 4.055 4.151 3.998 4.118 203,152 +0.04(+0.94%)
Apr 02, 2004 4.027 4.079 3.974 4.079 93,971 +0.10(+2.41%)
Apr 01, 2004 3.940 4.007 3.940 3.983 136,060 +0.04(+0.97%)
Mar 31, 2004 4.048 4.079 3.926 3.945 164,605 -0.06(-1.56%)
Mar 30, 2004 4.079 4.127 3.907 4.007 134,601 -0.06(-1.42%)
Mar 29, 2004 3.916 4.300 3.844 4.065 236,073 +0.18(+4.70%)
Mar 26, 2004 3.892 3.935 3.849 3.883 220,029 +0.00(+0.12%)
Mar 25, 2004 3.849 3.959 3.782 3.878 293,581 +0.04(+1.00%)
Mar 24, 2004 3.753 3.863 3.705 3.839 247,950 +0.07(+1.78%)
Mar 23, 2004 3.839 3.839 3.729 3.772 164,814 -0.06(-1.50%)
Mar 22, 2004 3.902 3.902 3.724 3.830 181,899 -0.08(-2.09%)
Mar 19, 2004 4.156 4.156 3.902 3.911 574,869 -0.19(-4.68%)
Mar 18, 2004 4.175 4.199 4.007 4.103 281,913 -0.14(-3.28%)
Mar 17, 2004 4.214 4.281 4.152 4.243 113,765 -0.03(-0.67%)
Mar 16, 2004 4.233 4.319 4.175 4.271 183,566 +0.10(+2.30%)
Mar 15, 2004 4.336 4.336 4.147 4.175 272,745 -0.18(-4.08%)
Mar 12, 2004 4.216 4.382 4.175 4.353 161,480 +0.12(+2.95%)
Mar 11, 2004 4.171 4.411 4.171 4.228 220,446 +0.01(+0.23%)
Mar 10, 2004 4.339 4.363 4.214 4.219 145,228 -0.10(-2.33%)
Mar 09, 2004 4.435 4.435 4.295 4.319 192,734 -0.07(-1.64%)
Mar 08, 2004 4.439 4.473 4.319 4.391 184,608 -0.05(-1.08%)
Mar 05, 2004 4.463 4.502 4.406 4.439 84,386 -0.00(-0.11%)
Mar 04, 2004 4.435 4.531 4.363 4.444 73,551 +0.04(+0.87%)
Mar 03, 2004 4.391 4.459 4.339 4.406 123,141 +0.04(+0.88%)
Mar 02, 2004 4.444 4.507 4.367 4.367 227,947 -0.07(-1.62%)
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.