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

Pegasystems Inc (NQ: PEGA )

62.88 -0.40 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2004 5.024 5.197 4.952 4.986 146,573 -0.16(-3.16%)
Jan 29, 2004 5.235 5.235 5.038 5.149 249,508 -0.12(-2.27%)
Jan 28, 2004 5.383 5.388 5.177 5.268 176,013 -0.10(-1.79%)
Jan 27, 2004 5.422 5.422 5.264 5.364 64,308 -0.02(-0.44%)
Jan 26, 2004 5.307 5.426 5.115 5.388 192,090 +0.02(+0.36%)
Jan 23, 2004 5.331 5.398 4.933 5.369 305,047 +0.03(+0.53%)
Jan 22, 2004 5.604 5.623 5.077 5.341 354,740 -0.26(-4.69%)
Jan 21, 2004 5.484 5.604 5.292 5.604 509,665 +0.10(+1.73%)
Jan 20, 2004 4.627 5.570 4.627 5.508 889,044 +0.81(+17.24%)
Jan 16, 2004 4.526 4.742 4.526 4.698 277,487 +0.08(+1.74%)
Jan 15, 2004 4.478 4.670 4.473 4.618 169,045 +0.04(+0.96%)
Jan 14, 2004 4.660 4.665 4.526 4.574 104,770 -0.04(-0.93%)
Jan 13, 2004 4.588 4.665 4.502 4.617 179,009 -0.04(-0.93%)
Jan 12, 2004 4.382 4.703 4.382 4.660 143,790 +0.26(+5.99%)
Jan 09, 2004 4.430 4.449 4.296 4.397 164,755 -0.05(-1.18%)
Jan 08, 2004 4.387 4.454 4.143 4.449 473,425 +0.10(+2.20%)
Jan 07, 2004 4.071 4.387 4.071 4.354 509,068 +0.23(+5.70%)
Jan 06, 2004 4.071 4.143 3.966 4.119 514,050 +0.01(+0.35%)
Jan 05, 2004 4.138 4.143 4.066 4.105 195,013 -0.04(-0.92%)
Jan 02, 2004 4.167 4.167 4.061 4.143 164,320 +0.00(+0.12%)
Dec 31, 2003 4.119 4.162 4.042 4.138 127,573 -0.00(-0.12%)
Dec 30, 2003 4.152 4.263 4.105 4.143 164,329 -0.08(-1.82%)
Dec 29, 2003 4.042 4.219 4.042 4.219 176,305 +0.15(+3.65%)
Dec 26, 2003 3.927 4.071 3.927 4.071 116,502 +0.04(+0.95%)
Dec 24, 2003 3.894 4.047 3.879 4.033 205,826 +0.00(+0.12%)
Dec 23, 2003 3.999 4.047 3.951 4.028 120,108 +0.02(+0.48%)
Dec 22, 2003 3.937 4.009 3.832 4.009 164,137 +0.09(+2.32%)
Dec 19, 2003 3.999 4.014 3.784 3.918 66,559 +0.04(+1.11%)
Dec 18, 2003 3.760 3.975 3.731 3.875 276,330 +0.05(+1.25%)
Dec 17, 2003 3.673 3.832 3.673 3.827 91,574 +0.07(+1.78%)
Dec 16, 2003 3.832 3.855 3.712 3.760 194,374 -0.01(-0.25%)
Dec 15, 2003 3.769 3.832 3.736 3.769 132,166 -0.05(-1.25%)
Dec 12, 2003 3.736 3.822 3.736 3.817 134,427 +0.06(+1.53%)
Dec 11, 2003 3.702 3.798 3.640 3.760 52,616 +0.07(+1.82%)
Dec 10, 2003 3.784 3.784 3.640 3.693 126,236 -0.08(-2.16%)
Dec 09, 2003 3.776 3.784 3.717 3.774 150,504 -0.02(-0.51%)
Dec 08, 2003 3.669 3.803 3.664 3.793 90,850 +0.12(+3.39%)
Dec 05, 2003 3.817 3.817 3.707 3.669 83,421 -0.17(-4.37%)
Dec 04, 2003 3.793 3.841 3.741 3.836 220,141 +0.04(+1.14%)
Dec 03, 2003 3.702 3.832 3.702 3.793 362,165 +0.09(+2.46%)
Dec 02, 2003 3.721 3.798 3.640 3.702 146,867 -0.02(-0.64%)
Dec 01, 2003 3.808 3.808 3.726 3.726 171,271 -0.10(-2.63%)
Nov 28, 2003 3.707 3.832 3.707 3.827 162,598 +0.13(+3.63%)
Nov 26, 2003 3.630 3.760 3.630 3.693 241,484 +0.06(+1.58%)
Nov 25, 2003 3.635 3.812 3.592 3.635 304,220 -0.02(-0.65%)
Nov 24, 2003 3.592 3.659 3.563 3.659 259,879 +0.08(+2.14%)
Nov 21, 2003 3.563 3.568 3.531 3.582 88,301 +0.02(+0.54%)
Nov 20, 2003 3.568 3.582 3.496 3.563 102,914 -0.00(-0.13%)
Nov 19, 2003 3.525 3.664 3.525 3.568 175,668 +0.04(+1.22%)
Nov 18, 2003 3.496 3.702 3.482 3.525 116,625 +0.05(+1.52%)
Nov 17, 2003 3.520 3.592 3.448 3.472 247,996 -0.12(-3.33%)
Nov 14, 2003 3.630 3.702 3.520 3.592 347,979 -0.04(-1.19%)
Nov 13, 2003 3.621 3.726 3.616 3.635 230,126 -0.02(-0.65%)
Nov 12, 2003 3.731 3.774 3.602 3.659 204,780 -0.09(-2.30%)
Nov 11, 2003 3.812 3.827 3.741 3.745 152,509 -0.03(-0.76%)
Nov 10, 2003 3.769 3.927 3.764 3.774 217,064 -0.03(-0.76%)
Nov 07, 2003 3.889 3.994 3.606 3.803 205,854 -0.04(-1.12%)
Nov 06, 2003 3.918 3.975 3.832 3.846 240,718 -0.06(-1.47%)
Nov 05, 2003 4.071 4.071 3.879 3.903 273,870 -0.17(-4.21%)
Nov 04, 2003 3.779 4.215 3.741 4.075 801,223 +0.34(+9.08%)
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.