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

Pegasystems Inc (NQ: PEGA )

60.61 +1.19 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 30, 2003 3.626 3.784 3.523 3.544 367,577 -0.08(-2.25%)
Jun 27, 2003 3.626 3.784 3.592 3.626 75,583 -0.03(-0.92%)
Jun 26, 2003 3.621 3.741 3.568 3.659 126,946 +0.06(+1.61%)
Jun 25, 2003 3.808 3.832 3.472 3.601 185,617 -0.22(-5.77%)
Jun 24, 2003 3.832 3.832 3.659 3.821 225,288 +0.16(+4.44%)
Jun 23, 2003 4.042 4.042 3.640 3.659 265,585 -0.17(-4.50%)
Jun 20, 2003 3.592 4.047 3.405 3.832 556,644 +0.45(+13.15%)
Jun 19, 2003 3.400 3.424 3.161 3.386 179,353 -0.00(-0.14%)
Jun 18, 2003 3.329 3.400 3.214 3.391 150,540 +0.09(+2.61%)
Jun 17, 2003 3.161 3.353 3.113 3.305 125,902 +0.19(+6.15%)
Jun 16, 2003 2.931 3.123 2.907 3.113 77,462 +0.18(+6.04%)
Jun 13, 2003 2.960 3.003 2.931 2.936 72,660 -0.06(-1.92%)
Jun 12, 2003 3.017 3.041 2.969 2.993 75,165 -0.02(-0.64%)
Jun 11, 2003 3.046 3.089 2.936 3.013 109,616 -0.05(-1.72%)
Jun 10, 2003 3.056 3.080 2.936 3.065 132,584 +0.00(+0.16%)
Jun 09, 2003 3.123 3.142 2.965 3.060 155,551 -0.06(-1.84%)
Jun 06, 2003 3.113 3.257 2.950 3.118 220,277 -0.06(-1.81%)
Jun 05, 2003 3.185 3.190 3.113 3.175 99,177 +0.00(+0.00%)
Jun 04, 2003 3.137 3.238 3.104 3.175 86,440 +0.07(+2.30%)
Jun 03, 2003 3.305 3.400 3.051 3.104 149,496 -0.27(-7.94%)
Jun 02, 2003 3.391 3.448 3.309 3.372 138,639 -0.00(-0.14%)
May 30, 2003 3.190 3.386 3.190 3.377 100,012 +0.10(+3.07%)
May 29, 2003 3.218 3.353 3.218 3.276 73,286 +0.01(+0.44%)
May 28, 2003 3.300 3.386 3.257 3.262 81,638 -0.04(-1.15%)
May 27, 2003 3.199 3.400 3.084 3.299 263,080 +0.20(+6.31%)
May 23, 2003 3.065 3.204 3.065 3.104 86,231 +0.04(+1.41%)
May 22, 2003 3.022 3.065 2.950 3.060 91,451 +0.02(+0.63%)
May 21, 2003 2.993 3.080 2.931 3.041 61,802 +0.04(+1.28%)
May 20, 2003 3.118 3.118 2.993 3.003 85,605 -0.07(-2.34%)
May 19, 2003 3.113 3.242 3.041 3.075 92,286 -0.07(-2.13%)
May 16, 2003 3.281 3.305 3.132 3.142 59,297 -0.14(-4.22%)
May 15, 2003 3.070 3.281 3.023 3.280 94,792 +0.12(+3.76%)
May 14, 2003 3.257 3.305 3.065 3.161 53,660 -0.01(-0.42%)
May 13, 2003 3.108 3.233 2.945 3.175 85,605 +0.06(+1.98%)
May 12, 2003 3.099 3.156 2.888 3.113 136,968 +0.05(+1.72%)
May 09, 2003 2.969 3.094 2.917 3.060 108,990 +0.07(+2.24%)
May 08, 2003 2.945 2.993 2.893 2.993 93,122 +0.00(+0.00%)
May 07, 2003 3.132 3.185 2.902 2.993 227,167 -0.17(-5.45%)
May 06, 2003 3.271 3.271 3.161 3.166 123,605 -0.10(-2.92%)
May 05, 2003 3.137 3.343 3.113 3.261 195,013 +0.13(+4.11%)
May 02, 2003 3.113 3.185 3.099 3.132 191,255 +0.02(+0.62%)
May 01, 2003 3.060 3.209 3.017 3.113 401,301 -0.21(-6.20%)
Apr 30, 2003 3.070 3.472 3.041 3.319 777,757 +0.24(+7.78%)
Apr 29, 2003 2.529 3.228 2.519 3.080 793,834 +1.08(+53.83%)
Apr 25, 2003 2.007 2.021 1.973 2.002 122,979 +0.00(+0.00%)
Apr 24, 2003 1.997 2.007 1.964 2.002 47,813 +0.00(+0.00%)
Apr 23, 2003 1.992 2.035 1.988 2.002 77,044 -0.01(-0.48%)
Apr 22, 2003 1.968 2.055 1.954 2.012 62,638 +0.01(+0.48%)
Apr 21, 2003 2.059 2.059 1.988 2.002 46,561 -0.01(-0.48%)
Apr 17, 2003 2.035 2.035 1.906 2.012 27,769 +0.10(+5.00%)
Apr 16, 2003 2.012 2.035 1.916 1.916 56,583 -0.09(-4.53%)
Apr 15, 2003 1.992 2.059 1.968 2.007 27,143 -0.00(-0.24%)
Apr 14, 2003 1.873 2.012 1.873 2.012 90,616 +0.11(+5.53%)
Apr 11, 2003 1.882 1.916 1.882 1.906 86,023 +0.01(+0.76%)
Apr 10, 2003 1.877 1.892 1.877 1.892 38,000 +0.00(+0.25%)
Apr 09, 2003 1.940 1.940 1.820 1.887 226,332 -0.04(-2.26%)
Apr 08, 2003 1.997 2.035 1.834 1.931 42,593 -0.08(-4.02%)
Apr 07, 2003 2.012 2.016 1.992 2.012 25,681 +0.00(+0.24%)
Apr 04, 2003 2.012 2.012 1.988 2.007 13,154 +0.03(+1.45%)
Apr 03, 2003 1.916 1.997 1.887 1.978 47,396 +0.04(+1.98%)
Apr 02, 2003 1.921 2.012 1.911 1.940 99,385 -0.01(-0.49%)
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.