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

Pegasystems Inc (NQ: PEGA )

64.13 +1.25 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 29, 2004 3.750 3.784 3.257 3.551 205,870 -0.23(-6.13%)
Oct 28, 2004 3.800 3.817 3.764 3.783 82,473 -0.03(-0.77%)
Oct 27, 2004 3.712 3.812 3.712 3.812 46,352 +0.06(+1.53%)
Oct 26, 2004 3.764 3.793 3.688 3.755 27,143 +0.01(+0.26%)
Oct 25, 2004 3.736 3.755 3.712 3.745 60,341 -0.01(-0.26%)
Oct 22, 2004 3.750 3.788 3.745 3.755 40,506 -0.01(-0.25%)
Oct 21, 2004 3.630 3.764 3.472 3.764 74,121 +0.08(+2.21%)
Oct 20, 2004 3.685 3.717 3.645 3.683 22,758 +0.03(+0.92%)
Oct 19, 2004 3.683 3.755 3.645 3.650 60,341 -0.02(-0.52%)
Oct 18, 2004 3.587 3.793 3.587 3.669 58,879 +0.08(+2.13%)
Oct 15, 2004 3.496 3.602 3.487 3.592 51,363 +0.10(+2.74%)
Oct 14, 2004 3.472 3.525 3.410 3.496 83,517 -0.02(-0.55%)
Oct 13, 2004 3.515 3.515 3.444 3.515 51,572 +0.06(+1.66%)
Oct 12, 2004 3.487 3.491 3.333 3.458 39,670 +0.02(+0.70%)
Oct 11, 2004 3.415 3.448 3.415 3.434 88,528 -0.01(-0.42%)
Oct 08, 2004 3.408 3.472 3.408 3.448 31,319 +0.03(+0.98%)
Oct 07, 2004 3.434 3.434 3.396 3.415 47,813 -0.07(-1.93%)
Oct 06, 2004 3.400 3.482 3.400 3.482 15,659 +0.07(+1.96%)
Oct 05, 2004 3.391 3.482 3.367 3.415 38,835 -0.03(-0.83%)
Oct 04, 2004 3.472 3.501 3.405 3.444 37,791 -0.01(-0.42%)
Oct 01, 2004 3.336 3.458 3.333 3.458 43,011 +0.11(+3.44%)
Sep 30, 2004 3.348 3.386 3.290 3.343 86,231 -0.03(-0.85%)
Sep 29, 2004 3.333 3.386 3.333 3.372 22,967 +0.02(+0.57%)
Sep 28, 2004 3.362 3.372 3.329 3.353 101,056 +0.00(+0.00%)
Sep 27, 2004 3.453 3.453 3.348 3.353 142,814 -0.03(-0.85%)
Sep 24, 2004 3.271 3.405 3.262 3.381 58,044 +0.09(+2.77%)
Sep 23, 2004 3.353 3.353 3.262 3.290 39,879 -0.06(-1.86%)
Sep 22, 2004 3.333 3.357 3.252 3.353 63,264 +0.02(+0.72%)
Sep 21, 2004 3.314 3.362 3.223 3.329 45,934 +0.05(+1.46%)
Sep 20, 2004 3.511 3.511 3.281 3.281 121,309 -0.20(-5.78%)
Sep 17, 2004 3.463 3.563 3.396 3.482 106,693 +0.05(+1.39%)
Sep 16, 2004 3.271 3.439 3.271 3.434 64,099 +0.17(+5.13%)
Sep 15, 2004 3.180 3.266 3.180 3.266 68,275 +0.04(+1.34%)
Sep 14, 2004 3.104 3.252 3.065 3.223 48,857 +0.09(+2.91%)
Sep 13, 2004 3.123 3.295 3.041 3.132 96,045 -0.05(-1.65%)
Sep 10, 2004 3.118 3.185 3.027 3.185 15,425 +0.03(+0.91%)
Sep 09, 2004 3.003 3.180 2.974 3.156 48,231 +0.18(+5.95%)
Sep 08, 2004 3.104 3.132 2.979 2.979 50,945 -0.15(-4.89%)
Sep 07, 2004 3.017 3.185 3.017 3.132 58,044 +0.03(+1.08%)
Sep 03, 2004 3.041 3.204 3.041 3.099 30,066 -0.01(-0.46%)
Sep 02, 2004 3.166 3.166 3.017 3.113 53,242 -0.07(-2.11%)
Sep 01, 2004 3.056 3.290 3.046 3.180 87,693 +0.14(+4.57%)
Aug 31, 2004 3.046 3.094 3.017 3.041 29,648 -0.00(-0.14%)
Aug 30, 2004 3.118 3.185 3.022 3.046 20,670 -0.08(-2.62%)
Aug 27, 2004 3.089 3.180 3.089 3.127 71,407 +0.01(+0.31%)
Aug 26, 2004 3.113 3.156 3.056 3.118 85,814 -0.06(-1.81%)
Aug 25, 2004 3.089 3.214 3.089 3.175 33,824 +0.08(+2.63%)
Aug 24, 2004 3.180 3.180 2.998 3.094 60,759 -0.02(-0.62%)
Aug 23, 2004 3.175 3.271 3.080 3.113 56,637 -0.04(-1.37%)
Aug 20, 2004 3.156 3.190 3.003 3.156 99,980 -0.01(-0.45%)
Aug 19, 2004 3.113 3.185 2.993 3.171 121,309 +0.01(+0.46%)
Aug 18, 2004 3.041 3.161 2.965 3.156 104,396 +0.13(+4.27%)
Aug 17, 2004 2.989 3.027 2.893 3.027 40,506 +0.09(+3.10%)
Aug 16, 2004 2.893 2.945 2.792 2.936 217,563 +0.09(+3.03%)
Aug 13, 2004 2.893 2.931 2.763 2.850 107,111 -0.06(-2.14%)
Aug 12, 2004 2.902 2.936 2.787 2.912 146,990 -0.03(-0.98%)
Aug 11, 2004 2.965 3.051 2.907 2.941 45,725 -0.06(-2.07%)
Aug 10, 2004 2.950 3.017 2.945 3.003 91,034 +0.05(+1.79%)
Aug 09, 2004 2.950 3.027 2.912 2.950 72,451 -0.07(-2.38%)
Aug 06, 2004 3.017 3.075 2.792 3.022 197,936 -0.04(-1.25%)
Aug 05, 2004 3.065 3.108 3.041 3.060 162,859 -0.00(-0.16%)
Aug 04, 2004 3.022 3.089 3.013 3.065 50,110 +0.01(+0.47%)
Aug 03, 2004 3.108 3.108 3.017 3.051 62,429 -0.03(-0.93%)
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.