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

Pegasystems Inc (NQ: PEGA )

61.46 +0.43 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2003 2.447 2.605 2.447 2.562 59,297 +0.10(+4.09%)
Jan 30, 2003 2.490 2.500 2.447 2.462 17,956 -0.03(-1.15%)
Jan 29, 2003 2.490 2.490 2.471 2.490 5,637 -0.01(-0.38%)
Jan 28, 2003 2.495 2.505 2.471 2.500 4,175 +0.03(+1.16%)
Jan 27, 2003 2.567 2.711 2.462 2.471 47,813 -0.28(-10.26%)
Jan 24, 2003 2.629 2.768 2.629 2.754 100,012 -0.00(-0.17%)
Jan 23, 2003 2.802 2.802 2.730 2.759 81,429 +0.02(+0.70%)
Jan 22, 2003 2.826 2.874 2.701 2.740 92,078 -0.07(-2.56%)
Jan 21, 2003 2.730 2.874 2.730 2.811 74,956 +0.08(+2.98%)
Jan 17, 2003 2.778 2.778 2.730 2.730 25,681 -0.05(-1.72%)
Jan 16, 2003 2.486 2.816 2.471 2.778 24,637 +0.00(+0.00%)
Jan 15, 2003 2.716 2.811 2.610 2.778 98,968 +0.07(+2.65%)
Jan 14, 2003 2.601 2.716 2.601 2.706 20,461 +0.08(+2.91%)
Jan 13, 2003 2.639 2.672 2.605 2.629 57,000 -0.01(-0.36%)
Jan 10, 2003 2.663 2.663 2.639 2.639 79,759 +0.00(+0.00%)
Jan 09, 2003 2.649 2.649 2.400 2.639 791,746 +0.05(+2.04%)
Jan 08, 2003 2.711 2.711 2.514 2.586 52,616 -0.01(-0.55%)
Jan 07, 2003 2.519 2.677 2.476 2.601 13,989 +0.09(+3.43%)
Jan 06, 2003 2.510 2.672 2.471 2.514 74,539 +0.00(+0.00%)
Jan 03, 2003 2.495 2.577 2.443 2.514 33,407 +0.07(+2.94%)
Jan 02, 2003 2.476 2.586 2.443 2.443 54,077 -0.00(-0.20%)
Dec 31, 2002 2.443 2.543 2.438 2.447 75,165 -0.07(-2.85%)
Dec 30, 2002 2.462 2.572 2.443 2.519 33,615 +0.02(+0.98%)
Dec 27, 2002 2.620 2.629 2.443 2.495 69,737 -0.13(-4.93%)
Dec 26, 2002 2.586 2.624 2.572 2.624 11,274 +0.03(+1.28%)
Dec 24, 2002 2.811 2.811 2.586 2.591 56,374 -0.07(-2.45%)
Dec 23, 2002 2.730 2.778 2.620 2.656 45,934 +0.02(+0.84%)
Dec 20, 2002 2.730 2.730 2.620 2.634 45,099 -0.07(-2.65%)
Dec 19, 2002 2.701 2.725 2.625 2.706 44,681 +0.08(+3.10%)
Dec 18, 2002 2.615 2.692 2.615 2.625 11,901 +0.00(+0.00%)
Dec 17, 2002 2.663 2.893 2.529 2.625 85,396 -0.23(-7.90%)
Dec 16, 2002 2.821 2.922 2.778 2.850 64,308 +0.00(+0.00%)
Dec 13, 2002 2.831 2.874 2.811 2.850 26,308 +0.00(+0.00%)
Dec 12, 2002 2.850 2.869 2.850 2.850 17,121 -0.00(-0.17%)
Dec 11, 2002 2.874 2.898 2.850 2.854 35,077 -0.04(-1.49%)
Dec 10, 2002 2.874 2.941 2.826 2.898 84,979 +0.02(+0.83%)
Dec 09, 2002 2.840 2.912 2.816 2.874 53,033 +0.02(+0.84%)
Dec 06, 2002 2.874 2.893 2.831 2.850 28,187 +0.00(+0.00%)
Dec 05, 2002 2.874 2.874 2.716 2.850 103,561 -0.02(-0.83%)
Dec 04, 2002 2.850 2.922 2.850 2.874 117,550 +0.02(+0.67%)
Dec 03, 2002 2.859 2.864 2.850 2.854 39,462 -0.04(-1.49%)
Dec 02, 2002 2.778 2.898 2.778 2.898 88,528 +0.12(+4.31%)
Nov 29, 2002 2.692 2.854 2.692 2.778 49,066 -0.05(-1.69%)
Nov 27, 2002 2.562 2.874 2.490 2.826 192,925 +0.30(+11.95%)
Nov 26, 2002 2.505 2.538 2.299 2.524 673,151 +0.02(+0.96%)
Nov 25, 2002 2.581 2.581 2.490 2.500 25,890 -0.01(-0.38%)
Nov 22, 2002 2.548 2.615 2.485 2.510 95,418 +0.01(+0.38%)
Nov 21, 2002 2.389 2.572 2.389 2.500 120,474 +0.11(+4.40%)
Nov 20, 2002 2.400 2.400 2.294 2.395 90,616 -0.01(-0.40%)
Nov 19, 2002 2.471 2.581 2.400 2.404 48,648 -0.13(-5.10%)
Nov 18, 2002 2.730 2.730 2.447 2.534 77,880 -0.15(-5.54%)
Nov 15, 2002 2.711 2.969 2.663 2.682 54,912 -0.31(-10.26%)
Nov 14, 2002 2.989 2.989 2.797 2.989 23,802 +0.08(+2.80%)
Nov 13, 2002 2.831 3.065 2.831 2.907 34,659 +0.05(+1.67%)
Nov 12, 2002 2.682 2.874 2.639 2.859 17,956 +0.12(+4.21%)
Nov 11, 2002 2.687 2.787 2.634 2.744 17,538 +0.02(+0.69%)
Nov 08, 2002 2.993 3.012 2.725 2.725 53,868 -0.19(-6.41%)
Nov 07, 2002 2.965 3.017 2.878 2.912 15,868 -0.10(-3.34%)
Nov 06, 2002 3.084 3.084 2.878 3.013 30,066 +0.13(+4.66%)
Nov 05, 2002 3.022 3.104 2.874 2.878 17,121 -0.24(-7.68%)
Nov 04, 2002 2.735 3.118 2.682 3.118 77,462 +0.28(+10.06%)
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.