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

Pegasystems Inc (NQ: PEGA )

62.13 +0.67 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2004 4.040 4.071 3.918 3.937 164,947 -0.06(-1.56%)
Mar 30, 2004 4.071 4.119 3.899 3.999 134,880 -0.06(-1.42%)
Mar 29, 2004 3.908 4.291 3.836 4.057 236,563 +0.18(+4.70%)
Mar 26, 2004 3.884 3.927 3.841 3.875 220,486 +0.00(+0.12%)
Mar 25, 2004 3.841 3.951 3.774 3.870 294,190 +0.04(+1.00%)
Mar 24, 2004 3.745 3.855 3.697 3.832 248,464 +0.07(+1.78%)
Mar 23, 2004 3.832 3.832 3.721 3.764 165,155 -0.06(-1.50%)
Mar 22, 2004 3.894 3.894 3.717 3.822 182,277 -0.08(-2.09%)
Mar 19, 2004 4.148 4.148 3.894 3.903 576,062 -0.19(-4.68%)
Mar 18, 2004 4.167 4.191 3.999 4.095 282,498 -0.14(-3.28%)
Mar 17, 2004 4.205 4.272 4.143 4.234 114,001 -0.03(-0.67%)
Mar 16, 2004 4.224 4.310 4.167 4.263 183,947 +0.10(+2.30%)
Mar 15, 2004 4.327 4.327 4.138 4.167 273,311 -0.18(-4.08%)
Mar 12, 2004 4.207 4.373 4.167 4.344 161,815 +0.12(+2.95%)
Mar 11, 2004 4.162 4.401 4.162 4.219 220,903 +0.01(+0.23%)
Mar 10, 2004 4.330 4.354 4.205 4.210 145,529 -0.10(-2.33%)
Mar 09, 2004 4.425 4.425 4.287 4.310 193,134 -0.07(-1.64%)
Mar 08, 2004 4.430 4.464 4.310 4.382 184,991 -0.05(-1.08%)
Mar 05, 2004 4.454 4.492 4.397 4.430 84,561 -0.00(-0.11%)
Mar 04, 2004 4.425 4.521 4.354 4.435 73,704 +0.04(+0.87%)
Mar 03, 2004 4.382 4.449 4.330 4.397 123,397 +0.04(+0.88%)
Mar 02, 2004 4.435 4.497 4.358 4.358 228,420 -0.07(-1.62%)
Mar 01, 2004 4.267 4.430 4.176 4.430 217,354 +0.16(+3.82%)
Feb 27, 2004 4.287 4.306 4.167 4.267 237,607 -0.04(-0.89%)
Feb 26, 2004 4.310 4.334 4.258 4.306 117,133 +0.01(+0.22%)
Feb 25, 2004 4.186 4.310 4.167 4.296 123,814 +0.23(+5.53%)
Feb 24, 2004 4.234 4.253 3.999 4.071 340,542 -0.17(-4.06%)
Feb 23, 2004 4.552 4.583 4.234 4.243 339,289 -0.28(-6.24%)
Feb 20, 2004 4.593 4.732 4.267 4.526 463,731 -0.05(-1.05%)
Feb 19, 2004 4.617 4.900 4.574 4.574 400,675 -0.56(-10.83%)
Feb 18, 2004 4.952 5.379 4.856 5.129 427,400 +0.25(+5.21%)
Feb 17, 2004 4.971 4.971 4.646 4.876 192,090 -0.06(-1.26%)
Feb 13, 2004 4.952 5.053 4.876 4.938 112,957 -0.07(-1.34%)
Feb 12, 2004 5.101 5.101 4.971 5.005 78,715 -0.06(-1.14%)
Feb 11, 2004 5.010 5.182 5.010 5.062 89,781 -0.03(-0.66%)
Feb 10, 2004 4.900 5.096 4.885 5.096 60,550 +0.23(+4.72%)
Feb 09, 2004 4.847 4.909 4.809 4.866 74,330 -0.03(-0.59%)
Feb 06, 2004 4.734 4.909 4.732 4.895 120,891 +0.09(+1.79%)
Feb 05, 2004 4.627 4.813 4.603 4.809 268,091 +0.11(+2.24%)
Feb 04, 2004 4.890 4.909 4.622 4.703 146,573 -0.16(-3.35%)
Feb 03, 2004 4.866 5.015 4.837 4.866 112,122 -0.00(-0.10%)
Feb 02, 2004 4.981 5.072 4.837 4.871 142,606 -0.11(-2.31%)
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%)
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.