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

Pegasystems Inc (NQ: PEGA )

61.73 +0.68 (+1.11%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 7, 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 (%)
Aug 30, 2002 4.354 4.387 4.263 4.263 26,725 -0.13(-2.94%)
Aug 29, 2002 4.224 4.440 4.224 4.392 82,264 +0.17(+4.09%)
Aug 28, 2002 4.330 4.401 4.191 4.219 70,060 -0.23(-5.27%)
Aug 27, 2002 4.430 4.454 4.282 4.454 61,802 +0.05(+1.09%)
Aug 26, 2002 4.445 4.445 4.119 4.406 63,266 -0.04(-0.86%)
Aug 23, 2002 4.401 4.540 4.310 4.445 80,780 +0.04(+0.87%)
Aug 22, 2002 4.335 4.449 4.239 4.406 37,165 +0.02(+0.55%)
Aug 21, 2002 4.502 4.574 4.119 4.382 58,044 -0.02(-0.44%)
Aug 20, 2002 4.497 4.694 4.334 4.401 113,375 +0.45(+11.39%)
Aug 16, 2002 3.717 3.951 3.650 3.951 136,083 +0.22(+5.77%)
Aug 15, 2002 3.769 3.779 3.650 3.736 94,374 -0.05(-1.27%)
Aug 14, 2002 3.568 3.832 3.424 3.784 144,276 +0.21(+5.90%)
Aug 13, 2002 3.769 3.923 3.530 3.573 62,479 -0.16(-4.24%)
Aug 12, 2002 3.784 3.832 3.688 3.731 57,000 -0.07(-1.77%)
Aug 07, 2002 3.755 3.831 3.616 3.798 135,507 +0.04(+1.02%)
Aug 06, 2002 3.736 3.927 3.693 3.760 76,418 +0.01(+0.38%)
Aug 05, 2002 3.951 3.966 3.688 3.745 90,198 -0.21(-5.21%)
Aug 02, 2002 3.965 4.004 3.841 3.951 59,493 +0.01(+0.37%)
Aug 01, 2002 3.860 3.985 3.855 3.937 91,869 +0.03(+0.86%)
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%)
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.