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

Pegasystems Inc (NQ: PEGA )

60.61 UNCHANGED
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 (%)
Oct 31, 2003 3.606 3.726 3.606 3.645 195,879 -0.07(-1.81%)
Oct 30, 2003 3.640 3.640 3.640 3.712 368,598 +0.12(+3.35%)
Oct 29, 2003 3.549 3.640 3.526 3.592 497,770 -0.04(-1.20%)
Oct 28, 2003 3.616 3.640 3.472 3.635 314,758 +0.03(+0.94%)
Oct 27, 2003 3.501 3.616 3.501 3.601 248,673 +0.08(+2.16%)
Oct 24, 2003 3.645 3.822 3.525 3.525 442,851 +0.04(+1.10%)
Oct 23, 2003 3.544 3.544 3.429 3.487 93,122 -0.03(-0.97%)
Oct 22, 2003 3.554 3.559 3.400 3.521 133,628 -0.03(-0.93%)
Oct 21, 2003 3.640 3.640 3.525 3.554 63,377 -0.01(-0.40%)
Oct 20, 2003 3.659 3.712 3.535 3.568 176,691 -0.03(-0.93%)
Oct 17, 2003 3.707 3.712 3.592 3.602 106,436 -0.02(-0.66%)
Oct 16, 2003 3.525 3.659 3.554 3.626 142,971 +0.10(+2.85%)
Oct 15, 2003 3.606 3.640 3.525 3.525 763,103 -0.07(-2.00%)
Oct 14, 2003 3.592 3.616 3.568 3.597 195,721 +0.00(+0.13%)
Oct 13, 2003 3.587 3.616 3.520 3.592 157,720 +0.01(+0.40%)
Oct 10, 2003 3.673 3.673 3.520 3.578 213,610 -0.05(-1.32%)
Oct 09, 2003 3.630 3.716 3.544 3.626 136,382 -0.04(-1.17%)
Oct 08, 2003 3.736 3.736 3.539 3.669 94,884 -0.04(-1.16%)
Oct 07, 2003 3.736 3.736 3.664 3.712 82,841 +0.00(+0.00%)
Oct 06, 2003 3.520 3.736 3.520 3.712 104,321 +0.17(+4.87%)
Oct 03, 2003 3.448 3.587 3.448 3.539 101,477 +0.09(+2.50%)
Oct 02, 2003 3.511 3.568 3.453 3.453 51,613 -0.04(-1.10%)
Oct 01, 2003 3.496 3.544 3.448 3.491 114,348 -0.04(-1.22%)
Sep 30, 2003 3.544 3.592 3.453 3.535 149,206 -0.06(-1.60%)
Sep 29, 2003 3.563 3.750 3.472 3.592 122,198 +0.09(+2.46%)
Sep 26, 2003 3.520 3.640 3.487 3.506 145,404 -0.08(-2.10%)
Sep 25, 2003 3.764 3.832 3.573 3.581 216,333 -0.15(-4.14%)
Sep 24, 2003 3.640 3.927 3.582 3.736 596,375 +0.12(+3.31%)
Sep 23, 2003 3.520 3.650 3.520 3.616 190,259 +0.12(+3.41%)
Sep 22, 2003 3.568 3.592 3.496 3.497 129,243 -0.10(-2.65%)
Sep 19, 2003 3.592 3.659 3.587 3.592 169,517 -0.05(-1.32%)
Sep 18, 2003 3.764 3.784 3.592 3.640 207,770 -0.04(-1.17%)
Sep 17, 2003 3.688 3.808 3.630 3.683 224,678 +0.04(+1.18%)
Sep 16, 2003 3.621 3.717 3.602 3.640 230,652 +0.00(+0.13%)
Sep 15, 2003 3.549 3.721 3.544 3.635 220,068 -0.05(-1.43%)
Sep 12, 2003 3.793 3.793 3.640 3.688 243,036 -0.08(-2.16%)
Sep 11, 2003 3.827 3.841 3.736 3.769 221,947 -0.06(-1.62%)
Sep 10, 2003 3.870 3.884 3.659 3.832 542,028 +0.00(+0.00%)
Sep 09, 2003 3.827 3.855 3.736 3.832 469,786 +0.01(+0.38%)
Sep 08, 2003 3.616 3.918 3.616 3.817 401,719 +0.15(+4.18%)
Sep 05, 2003 3.472 3.664 3.415 3.664 330,334 +0.09(+2.41%)
Sep 04, 2003 3.568 3.678 3.472 3.578 287,300 +0.01(+0.40%)
Sep 03, 2003 3.472 3.568 3.450 3.563 416,961 +0.11(+3.05%)
Sep 02, 2003 3.424 3.463 3.367 3.458 219,859 +0.07(+1.98%)
Aug 29, 2003 3.487 3.487 3.338 3.391 109,616 +0.04(+1.14%)
Aug 28, 2003 3.448 3.448 3.329 3.353 139,265 -0.08(-2.23%)
Aug 27, 2003 3.324 3.448 3.324 3.429 130,287 +0.06(+1.70%)
Aug 26, 2003 3.290 3.468 3.290 3.372 163,485 -0.00(-0.14%)
Aug 25, 2003 3.602 3.678 3.295 3.377 279,992 -0.11(-3.16%)
Aug 22, 2003 3.635 3.635 3.482 3.487 102,308 -0.11(-2.93%)
Aug 21, 2003 3.659 3.659 3.482 3.592 241,365 +0.07(+2.04%)
Aug 20, 2003 3.482 3.664 3.482 3.520 291,476 +0.02(+0.69%)
Aug 19, 2003 3.506 3.544 3.472 3.496 279,574 -0.02(-0.68%)
Aug 18, 2003 3.563 3.640 3.463 3.520 391,070 -0.01(-0.27%)
Aug 15, 2003 3.726 3.726 3.472 3.530 372,279 +0.01(+0.27%)
Aug 14, 2003 3.506 3.707 3.453 3.520 837,054 +0.32(+9.87%)
Aug 13, 2003 3.353 3.377 3.137 3.204 155,342 -0.16(-4.70%)
Aug 12, 2003 3.396 3.463 3.309 3.362 136,133 -0.06(-1.68%)
Aug 11, 2003 3.424 3.448 3.377 3.420 46,352 +0.06(+1.85%)
Aug 08, 2003 3.333 3.434 3.333 3.357 24,846 +0.02(+0.72%)
Aug 07, 2003 3.363 3.363 3.305 3.333 70,154 -0.02(-0.71%)
Aug 06, 2003 3.444 3.468 3.353 3.357 48,857 -0.07(-1.96%)
Aug 05, 2003 3.472 3.520 3.343 3.424 102,935 +0.06(+1.71%)
Aug 04, 2003 3.329 3.444 3.281 3.367 106,902 +0.06(+1.88%)
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.