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

Pegasystems Inc (NQ: PEGA )

61.05 +1.50 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 31, 2002 2.936 2.989 2.720 2.826 123,188 -0.19(-6.35%)
Oct 30, 2002 3.036 3.209 2.931 3.017 235,937 +0.02(+0.80%)
Oct 29, 2002 2.969 3.099 2.898 2.993 299,827 +0.02(+0.64%)
Oct 28, 2002 3.233 3.276 2.898 2.974 110,869 -0.02(-0.64%)
Oct 25, 2002 2.974 3.228 2.883 2.993 90,198 +0.02(+0.81%)
Oct 24, 2002 3.084 3.190 2.845 2.969 21,505 -0.17(-5.34%)
Oct 23, 2002 3.300 3.324 2.898 3.137 70,781 -0.17(-5.07%)
Oct 22, 2002 3.266 3.305 3.209 3.305 48,022 -0.01(-0.43%)
Oct 21, 2002 3.175 3.343 3.175 3.319 21,714 +0.11(+3.28%)
Oct 18, 2002 3.348 3.348 3.161 3.214 45,517 -0.13(-3.85%)
Oct 17, 2002 3.400 3.400 3.262 3.343 16,285 +0.13(+4.16%)
Oct 16, 2002 3.209 3.448 2.969 3.209 153,463 -0.24(-6.94%)
Oct 15, 2002 3.013 3.731 2.979 3.448 176,848 +0.50(+17.05%)
Oct 14, 2002 2.787 2.946 2.787 2.946 25,493 +0.17(+6.23%)
Oct 11, 2002 2.581 3.008 2.577 2.773 52,778 -0.15(-5.08%)
Oct 10, 2002 2.299 2.969 2.294 2.922 108,572 +0.36(+14.06%)
Oct 09, 2002 2.299 2.778 2.294 2.561 75,165 -0.03(-1.33%)
Oct 08, 2002 2.706 2.778 2.505 2.596 27,769 -0.16(-5.72%)
Oct 07, 2002 2.984 2.984 2.682 2.753 28,187 -0.17(-5.75%)
Oct 04, 2002 3.003 3.151 2.874 2.922 60,205 -0.19(-6.15%)
Oct 03, 2002 3.319 3.390 3.017 3.113 66,187 -0.22(-6.61%)
Oct 02, 2002 3.137 3.444 3.056 3.333 182,277 +0.28(+9.09%)
Oct 01, 2002 2.625 3.123 2.490 3.056 104,405 +0.44(+16.85%)
Sep 30, 2002 2.515 2.615 2.471 2.615 17,538 +0.12(+5.00%)
Sep 27, 2002 2.682 2.802 2.490 2.490 27,560 -0.19(-7.14%)
Sep 26, 2002 2.945 3.041 2.562 2.682 67,440 -0.18(-6.20%)
Sep 25, 2002 2.759 3.051 2.754 2.859 71,303 +0.11(+3.83%)
Sep 24, 2002 2.777 2.874 2.749 2.754 50,736 +0.01(+0.52%)
Sep 23, 2002 2.722 2.792 2.562 2.740 3,111,028 -0.08(-2.89%)
Sep 20, 2002 3.113 3.113 2.682 2.821 83,839 +0.10(+3.51%)
Sep 19, 2002 2.998 2.998 2.682 2.725 162,024 -0.27(-9.11%)
Sep 18, 2002 3.286 3.286 2.998 2.998 113,583 -0.20(-6.29%)
Sep 17, 2002 3.347 3.377 3.209 3.199 49,692 -0.04(-1.18%)
Sep 16, 2002 3.180 3.304 3.180 3.238 19,129 +0.03(+0.90%)
Sep 13, 2002 3.065 3.343 3.051 3.209 14,824,362 +0.10(+3.06%)
Sep 12, 2002 3.233 3.353 3.114 3.114 68,066 -0.18(-5.37%)
Sep 11, 2002 3.223 3.544 3.223 3.290 39,670 +0.00(+0.15%)
Sep 10, 2002 3.290 3.405 3.286 3.286 86,649 -0.00(-0.15%)
Sep 09, 2002 3.357 3.424 3.238 3.290 117,968 -0.04(-1.15%)
Sep 06, 2002 3.458 3.688 3.276 3.329 465,401 -0.02(-0.71%)
Sep 05, 2002 3.712 3.712 3.075 3.353 353,279 -0.69(-17.16%)
Sep 04, 2002 4.176 4.176 3.985 4.047 89,645 -0.03(-0.82%)
Sep 03, 2002 4.210 4.210 3.870 4.081 96,880 -0.18(-4.27%)
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%)
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.