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

Pegasystems Inc (NQ: PEGA )

61.05 +1.50 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 31, 2007 5.173 5.182 5.048 5.048 92,879 -0.06(-1.22%)
Jul 30, 2007 5.038 5.187 4.928 5.110 85,171 +0.05(+0.95%)
Jul 27, 2007 5.058 5.173 5.005 5.062 121,023 -0.01(-0.28%)
Jul 26, 2007 5.038 5.168 5.029 5.077 103,783 -0.05(-0.93%)
Jul 25, 2007 5.153 5.163 5.053 5.125 76,957 +0.02(+0.47%)
Jul 24, 2007 5.182 5.211 5.062 5.101 215,182 -0.14(-2.65%)
Jul 23, 2007 5.110 5.297 5.072 5.240 123,925 +0.15(+2.92%)
Jul 20, 2007 5.168 5.297 5.048 5.091 155,035 -0.09(-1.67%)
Jul 19, 2007 5.168 5.211 5.144 5.177 35,939 +0.04(+0.75%)
Jul 18, 2007 5.062 5.149 5.024 5.139 92,610 +0.06(+1.13%)
Jul 17, 2007 5.024 5.311 5.024 5.082 147,182 +0.06(+1.14%)
Jul 16, 2007 5.086 5.153 4.991 5.024 78,888 -0.06(-1.22%)
Jul 13, 2007 5.201 5.225 5.067 5.086 131,141 -0.10(-1.85%)
Jul 12, 2007 5.129 5.216 5.101 5.182 110,314 +0.10(+1.88%)
Jul 11, 2007 5.254 5.254 5.086 5.086 155,085 -0.17(-3.28%)
Jul 10, 2007 5.283 5.316 5.220 5.259 96,187 -0.06(-1.17%)
Jul 09, 2007 5.311 5.340 5.292 5.321 65,262 +0.01(+0.18%)
Jul 06, 2007 5.283 5.374 5.283 5.311 56,052 -0.00(-0.09%)
Jul 05, 2007 5.235 5.340 5.235 5.316 61,040 +0.10(+1.93%)
Jul 03, 2007 5.278 5.302 5.216 5.216 44,805 -0.07(-1.36%)
Jul 02, 2007 5.268 5.311 5.206 5.288 95,339 +0.05(+1.01%)
Jun 29, 2007 5.340 5.350 5.235 5.235 184,680 -0.09(-1.71%)
Jun 28, 2007 5.197 5.350 5.120 5.326 217,845 +0.14(+2.68%)
Jun 27, 2007 5.024 5.187 5.024 5.187 146,727 +0.15(+2.90%)
Jun 26, 2007 4.986 5.125 4.962 5.041 240,745 +0.10(+1.99%)
Jun 25, 2007 5.029 5.048 4.885 4.943 177,489 -0.15(-2.92%)
Jun 22, 2007 5.005 5.096 4.986 5.091 675,120 +0.08(+1.63%)
Jun 21, 2007 4.938 5.077 4.938 5.010 130,721 +0.03(+0.67%)
Jun 20, 2007 5.029 5.077 4.947 4.976 188,958 -0.08(-1.61%)
Jun 19, 2007 4.938 5.067 4.938 5.058 105,649 +0.10(+1.93%)
Jun 18, 2007 4.952 5.029 4.947 4.962 97,924 +0.00(+0.10%)
Jun 15, 2007 4.919 4.981 4.842 4.957 287,717 +0.11(+2.17%)
Jun 14, 2007 4.919 4.991 4.732 4.852 307,135 -0.04(-0.88%)
Jun 13, 2007 4.885 4.995 4.880 4.895 253,058 -0.02(-0.39%)
Jun 12, 2007 5.053 5.053 4.900 4.914 195,013 -0.16(-3.21%)
Jun 11, 2007 5.072 5.168 5.038 5.077 98,001 -0.02(-0.38%)
Jun 08, 2007 5.034 5.173 5.034 5.096 102,599 +0.05(+1.04%)
Jun 07, 2007 5.158 5.220 5.043 5.043 120,509 -0.15(-2.86%)
Jun 06, 2007 5.043 5.211 5.034 5.192 164,398 +0.11(+2.07%)
Jun 05, 2007 5.062 5.206 5.043 5.086 227,184 -0.01(-0.19%)
Jun 04, 2007 5.134 5.197 5.072 5.096 137,735 -0.09(-1.66%)
Jun 01, 2007 5.144 5.182 5.077 5.182 135,503 +0.03(+0.65%)
May 31, 2007 4.995 5.149 4.981 5.149 390,853 +0.07(+1.42%)
May 30, 2007 4.981 5.077 4.933 5.077 472,721 +0.07(+1.44%)
May 29, 2007 4.981 5.019 4.895 5.005 238,196 +0.04(+0.77%)
May 25, 2007 4.885 4.981 4.858 4.967 390,175 +0.08(+1.57%)
May 24, 2007 4.780 4.890 4.756 4.890 319,928 +0.00(+0.00%)
May 23, 2007 4.718 4.919 4.718 4.890 800,434 -0.14(-2.76%)
May 22, 2007 4.880 5.083 4.880 5.029 153,204 +0.05(+0.96%)
May 21, 2007 4.909 5.134 4.885 4.981 538,982 +0.46(+10.29%)
May 18, 2007 4.483 4.560 4.363 4.516 100,279 +0.05(+1.18%)
May 17, 2007 4.473 4.516 4.425 4.464 46,947 -0.01(-0.32%)
May 16, 2007 4.502 4.560 4.416 4.478 77,886 +0.00(+0.00%)
May 15, 2007 4.593 4.665 4.466 4.478 76,188 -0.15(-3.31%)
May 14, 2007 4.603 4.631 4.569 4.631 71,211 +0.01(+0.31%)
May 11, 2007 4.488 4.631 4.488 4.617 71,593 +0.12(+2.66%)
May 10, 2007 4.531 4.598 4.497 4.497 81,559 -0.06(-1.26%)
May 09, 2007 4.627 4.646 4.531 4.555 178,061 -0.10(-2.16%)
May 08, 2007 4.646 4.674 4.569 4.655 111,957 -0.02(-0.51%)
May 07, 2007 4.780 4.813 4.646 4.679 131,961 -0.13(-2.69%)
May 04, 2007 4.789 4.880 4.718 4.809 110,343 -0.05(-0.99%)
May 03, 2007 4.713 4.904 4.713 4.856 152,012 +0.15(+3.26%)
May 02, 2007 4.627 4.765 4.564 4.703 50,356 +0.17(+3.70%)
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.