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

Pegasystems Inc (NQ: PEGA )

63.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 29, 2002 2.692 2.854 2.692 2.778 49,066 -0.05(-1.69%)
Nov 27, 2002 2.562 2.874 2.490 2.826 192,925 +0.30(+11.95%)
Nov 26, 2002 2.505 2.538 2.299 2.524 673,151 +0.02(+0.96%)
Nov 25, 2002 2.581 2.581 2.490 2.500 25,890 -0.01(-0.38%)
Nov 22, 2002 2.548 2.615 2.485 2.510 95,418 +0.01(+0.38%)
Nov 21, 2002 2.389 2.572 2.389 2.500 120,474 +0.11(+4.40%)
Nov 20, 2002 2.400 2.400 2.294 2.395 90,616 -0.01(-0.40%)
Nov 19, 2002 2.471 2.581 2.400 2.404 48,648 -0.13(-5.10%)
Nov 18, 2002 2.730 2.730 2.447 2.534 77,880 -0.15(-5.54%)
Nov 15, 2002 2.711 2.969 2.663 2.682 54,912 -0.31(-10.26%)
Nov 14, 2002 2.989 2.989 2.797 2.989 23,802 +0.08(+2.80%)
Nov 13, 2002 2.831 3.065 2.831 2.907 34,659 +0.05(+1.67%)
Nov 12, 2002 2.682 2.874 2.639 2.859 17,956 +0.12(+4.21%)
Nov 11, 2002 2.687 2.787 2.634 2.744 17,538 +0.02(+0.69%)
Nov 08, 2002 2.993 3.012 2.725 2.725 53,868 -0.19(-6.41%)
Nov 07, 2002 2.965 3.017 2.878 2.912 15,868 -0.10(-3.34%)
Nov 06, 2002 3.084 3.084 2.878 3.013 30,066 +0.13(+4.66%)
Nov 05, 2002 3.022 3.104 2.874 2.878 17,121 -0.24(-7.68%)
Nov 04, 2002 2.735 3.118 2.682 3.118 77,462 +0.28(+10.06%)
Nov 01, 2002 2.807 2.850 2.663 2.833 124,232 +0.01(+0.25%)
Oct 31, 2002 2.936 2.989 2.720 2.826 123,188 -0.19(-6.35%)
Oct 30, 2002 3.036 3.209 2.931 3.017 235,937 +0.02(+0.80%)
Oct 29, 2002 2.969 3.099 2.898 2.993 299,827 +0.02(+0.64%)
Oct 28, 2002 3.233 3.276 2.898 2.974 110,869 -0.02(-0.64%)
Oct 25, 2002 2.974 3.228 2.883 2.993 90,198 +0.02(+0.81%)
Oct 24, 2002 3.084 3.190 2.845 2.969 21,505 -0.17(-5.34%)
Oct 23, 2002 3.300 3.324 2.898 3.137 70,781 -0.17(-5.07%)
Oct 22, 2002 3.266 3.305 3.209 3.305 48,022 -0.01(-0.43%)
Oct 21, 2002 3.175 3.343 3.175 3.319 21,714 +0.11(+3.28%)
Oct 18, 2002 3.348 3.348 3.161 3.214 45,517 -0.13(-3.85%)
Oct 17, 2002 3.400 3.400 3.262 3.343 16,285 +0.13(+4.16%)
Oct 16, 2002 3.209 3.448 2.969 3.209 153,463 -0.24(-6.94%)
Oct 15, 2002 3.013 3.731 2.979 3.448 176,848 +0.50(+17.05%)
Oct 14, 2002 2.787 2.946 2.787 2.946 25,493 +0.17(+6.23%)
Oct 11, 2002 2.581 3.008 2.577 2.773 52,778 -0.15(-5.08%)
Oct 10, 2002 2.299 2.969 2.294 2.922 108,572 +0.36(+14.06%)
Oct 09, 2002 2.299 2.778 2.294 2.561 75,165 -0.03(-1.33%)
Oct 08, 2002 2.706 2.778 2.505 2.596 27,769 -0.16(-5.72%)
Oct 07, 2002 2.984 2.984 2.682 2.753 28,187 -0.17(-5.75%)
Oct 04, 2002 3.003 3.151 2.874 2.922 60,205 -0.19(-6.15%)
Oct 03, 2002 3.319 3.390 3.017 3.113 66,187 -0.22(-6.61%)
Oct 02, 2002 3.137 3.444 3.056 3.333 182,277 +0.28(+9.09%)
Oct 01, 2002 2.625 3.123 2.490 3.056 104,405 +0.44(+16.85%)
Sep 30, 2002 2.515 2.615 2.471 2.615 17,538 +0.12(+5.00%)
Sep 27, 2002 2.682 2.802 2.490 2.490 27,560 -0.19(-7.14%)
Sep 26, 2002 2.945 3.041 2.562 2.682 67,440 -0.18(-6.20%)
Sep 25, 2002 2.759 3.051 2.754 2.859 71,303 +0.11(+3.83%)
Sep 24, 2002 2.777 2.874 2.749 2.754 50,736 +0.01(+0.52%)
Sep 23, 2002 2.722 2.792 2.562 2.740 3,111,028 -0.08(-2.89%)
Sep 20, 2002 3.113 3.113 2.682 2.821 83,839 +0.10(+3.51%)
Sep 19, 2002 2.998 2.998 2.682 2.725 162,024 -0.27(-9.11%)
Sep 18, 2002 3.286 3.286 2.998 2.998 113,583 -0.20(-6.29%)
Sep 17, 2002 3.347 3.377 3.209 3.199 49,692 -0.04(-1.18%)
Sep 16, 2002 3.180 3.304 3.180 3.238 19,129 +0.03(+0.90%)
Sep 13, 2002 3.065 3.343 3.051 3.209 14,824,362 +0.10(+3.06%)
Sep 12, 2002 3.233 3.353 3.114 3.114 68,066 -0.18(-5.37%)
Sep 11, 2002 3.223 3.544 3.223 3.290 39,670 +0.00(+0.15%)
Sep 10, 2002 3.290 3.405 3.286 3.286 86,649 -0.00(-0.15%)
Sep 09, 2002 3.357 3.424 3.238 3.290 117,968 -0.04(-1.15%)
Sep 06, 2002 3.458 3.688 3.276 3.329 465,401 -0.02(-0.71%)
Sep 05, 2002 3.712 3.712 3.075 3.353 353,279 -0.69(-17.16%)
Sep 04, 2002 4.176 4.176 3.985 4.047 89,645 -0.03(-0.82%)
Sep 03, 2002 4.210 4.210 3.870 4.081 96,880 -0.18(-4.27%)
Aug 30, 2002 4.354 4.387 4.263 4.263 26,725 -0.13(-2.94%)
Aug 29, 2002 4.224 4.440 4.224 4.392 82,264 +0.17(+4.09%)
Aug 28, 2002 4.330 4.401 4.191 4.219 70,060 -0.23(-5.27%)
Aug 27, 2002 4.430 4.454 4.282 4.454 61,802 +0.05(+1.09%)
Aug 26, 2002 4.445 4.445 4.119 4.406 63,266 -0.04(-0.86%)
Aug 23, 2002 4.401 4.540 4.310 4.445 80,780 +0.04(+0.87%)
Aug 22, 2002 4.335 4.449 4.239 4.406 37,165 +0.02(+0.55%)
Aug 21, 2002 4.502 4.574 4.119 4.382 58,044 -0.02(-0.44%)
Aug 20, 2002 4.497 4.694 4.334 4.401 113,375 +0.45(+11.39%)
Aug 16, 2002 3.717 3.951 3.650 3.951 136,083 +0.22(+5.77%)
Aug 15, 2002 3.769 3.779 3.650 3.736 94,374 -0.05(-1.27%)
Aug 14, 2002 3.568 3.832 3.424 3.784 144,276 +0.21(+5.90%)
Aug 13, 2002 3.769 3.923 3.530 3.573 62,479 -0.16(-4.24%)
Aug 12, 2002 3.784 3.832 3.688 3.731 57,000 -0.07(-1.77%)
Aug 07, 2002 3.755 3.831 3.616 3.798 135,507 +0.04(+1.02%)
Aug 06, 2002 3.736 3.927 3.693 3.760 76,418 +0.01(+0.38%)
Aug 05, 2002 3.951 3.966 3.688 3.745 90,198 -0.21(-5.21%)
Aug 02, 2002 3.965 4.004 3.841 3.951 59,493 +0.01(+0.37%)
Aug 01, 2002 3.860 3.985 3.855 3.937 91,869 +0.03(+0.86%)
Jul 31, 2002 3.903 3.970 3.860 3.903 86,440 -0.00(-0.12%)
Jul 30, 2002 3.841 3.980 3.808 3.908 189,167 +0.01(+0.25%)
Jul 29, 2002 3.841 4.037 3.736 3.899 227,585 +0.08(+2.00%)
Jul 26, 2002 3.587 3.855 3.496 3.822 119,012 +0.14(+3.91%)
Jul 25, 2002 3.745 3.784 3.424 3.678 192,299 +0.02(+0.66%)
Jul 24, 2002 3.017 3.760 3.017 3.654 206,171 +0.60(+19.59%)
Jul 23, 2002 2.922 3.175 2.869 3.056 587,337 +0.31(+11.34%)
Jul 22, 2002 2.802 2.826 2.519 2.744 143,650 -0.13(-4.50%)
Jul 19, 2002 2.802 3.046 2.769 2.874 210,672 +0.08(+2.74%)
Jul 17, 2002 2.811 2.874 2.711 2.797 224,870 -0.68(-19.45%)
Jul 12, 2002 3.276 3.530 3.276 3.472 95,001 +0.18(+5.38%)
Jul 11, 2002 3.372 3.372 3.242 3.295 44,890 -0.10(-2.96%)
Jul 10, 2002 3.286 3.597 3.262 3.396 191,255 +0.21(+6.62%)
Jul 09, 2002 3.286 3.286 3.185 3.185 152,628 -0.10(-3.06%)
Jul 08, 2002 3.457 3.457 3.286 3.286 171,002 -0.17(-4.97%)
Jul 05, 2002 3.228 3.472 3.228 3.457 113,375 +0.10(+3.13%)
Jul 04, 2002 3.017 3.353 3.013 3.353 420,093 +0.00(+0.00%)
Jul 03, 2002 3.017 3.353 3.013 3.353 420,093 +0.19(+6.06%)
Jul 02, 2002 3.798 3.879 2.989 3.161 619,073 -0.64(-16.77%)
Jul 01, 2002 4.315 4.330 3.688 3.798 976,528 -0.52(-12.07%)
Jun 28, 2002 4.789 4.837 4.291 4.320 868,791 -0.46(-9.54%)
Jun 27, 2002 4.885 4.885 4.646 4.775 212,969 +0.00(+0.10%)
Jun 26, 2002 4.617 4.885 4.483 4.770 388,147 -0.09(-1.78%)
Jun 25, 2002 4.842 4.976 4.607 4.856 103,561 +0.31(+6.74%)
Jun 21, 2002 4.512 4.665 4.392 4.550 304,839 -0.05(-1.04%)
Jun 20, 2002 4.670 4.785 4.363 4.598 328,223 -0.08(-1.64%)
Jun 19, 2002 4.670 4.885 4.670 4.674 272,475 -0.03(-0.71%)
Jun 18, 2002 4.684 4.827 4.670 4.708 216,310 +0.03(+0.61%)
Jun 17, 2002 4.497 4.789 4.497 4.679 187,914 +0.32(+7.24%)
Jun 14, 2002 5.029 5.043 4.014 4.363 687,975 -0.78(-15.10%)
Jun 12, 2002 5.316 5.455 5.072 5.139 489,621 -0.32(-5.88%)
Jun 11, 2002 5.426 5.628 5.407 5.460 312,773 +0.06(+1.15%)
Jun 10, 2002 4.952 5.532 4.952 5.398 609,886 +0.35(+7.03%)
Jun 07, 2002 5.144 5.149 5.029 5.043 626,590 -0.06(-1.13%)
Jun 06, 2002 5.268 5.345 5.029 5.101 156,386 -0.19(-3.62%)
Jun 05, 2002 5.005 5.292 5.005 5.292 371,026 -0.10(-1.87%)
May 31, 2002 5.652 5.719 5.383 5.393 444,939 +0.27(+5.33%)
May 28, 2002 4.928 5.355 4.928 5.120 511,753 +0.13(+2.62%)
May 27, 2002 4.933 5.038 4.828 4.989 215,266 +0.00(+0.00%)
May 24, 2002 4.933 5.038 4.828 4.989 215,266 -0.04(-0.79%)
May 23, 2002 5.182 5.182 4.842 5.029 420,719 -0.19(-3.66%)
May 22, 2002 4.651 5.149 4.651 5.220 1,346,093 +0.50(+10.65%)
May 21, 2002 4.765 4.789 4.555 4.718 342,839 +0.02(+0.51%)
May 20, 2002 4.651 4.785 4.622 4.694 479,390 +0.10(+2.08%)
May 17, 2002 4.310 4.670 4.306 4.598 867,120 +0.20(+4.46%)
May 16, 2002 4.004 4.406 3.999 4.401 405,268 +0.38(+9.40%)
May 15, 2002 3.855 4.119 3.855 4.023 190,002 +0.11(+2.94%)
May 14, 2002 3.827 3.961 3.750 3.908 172,881 +0.08(+2.13%)
May 13, 2002 3.712 3.832 3.712 3.827 87,275 +0.10(+2.70%)
May 10, 2002 3.808 3.908 3.640 3.726 73,077 -0.11(-2.75%)
May 09, 2002 3.932 3.980 3.832 3.832 40,297 +0.00(+0.00%)
May 08, 2002 3.812 3.951 3.808 3.832 92,078 -0.01(-0.25%)
May 07, 2002 3.784 3.841 3.712 3.841 39,879 +0.03(+0.88%)
May 06, 2002 4.071 4.071 3.764 3.808 69,945 -0.34(-8.09%)
May 03, 2002 3.923 4.143 3.832 4.143 97,924 +0.22(+5.49%)
May 02, 2002 3.951 4.090 3.688 3.927 86,231 +0.00(+0.00%)
May 01, 2002 3.920 4.000 3.812 3.927 66,605 -0.03(-0.73%)
Apr 30, 2002 3.951 4.039 3.812 3.956 120,682 -0.01(-0.36%)
Apr 29, 2002 3.717 4.023 3.717 3.970 110,660 +0.38(+10.53%)
Apr 26, 2002 4.167 4.172 3.530 3.592 184,364 -0.62(-14.68%)
Apr 25, 2002 4.143 4.229 4.119 4.210 127,990 +0.00(+0.10%)
Apr 24, 2002 4.119 4.406 4.071 4.206 125,485 +0.11(+2.58%)
Apr 23, 2002 3.975 4.287 3.970 4.100 158,056 -0.19(-4.46%)
Apr 22, 2002 4.205 4.330 4.047 4.291 97,297 +0.03(+0.79%)
Apr 19, 2002 4.215 4.454 4.167 4.258 125,693 -0.05(-1.22%)
Apr 18, 2002 4.406 4.550 4.210 4.310 250,135 +0.00(+0.00%)
Apr 17, 2002 4.023 4.382 3.918 4.310 242,409 +0.31(+7.78%)
Apr 16, 2002 3.855 4.104 3.774 3.999 141,771 +0.17(+4.38%)
Apr 15, 2002 3.592 3.879 3.496 3.832 114,001 -0.07(-1.84%)
Apr 12, 2002 3.884 3.994 3.616 3.903 92,495 +0.02(+0.49%)
Apr 11, 2002 3.906 3.906 3.640 3.884 84,979 -0.03(-0.72%)
Apr 10, 2002 4.186 4.186 3.750 3.912 166,617 +0.01(+0.23%)
Apr 09, 2002 3.951 4.301 3.860 3.903 266,420 -0.01(-0.37%)
Apr 08, 2002 3.664 3.994 3.506 3.918 226,123 +0.28(+7.63%)
Apr 05, 2002 3.736 3.736 3.568 3.640 35,077 -0.08(-2.19%)
Apr 04, 2002 3.544 3.800 3.525 3.721 108,990 +0.12(+3.46%)
Apr 03, 2002 4.047 4.133 3.472 3.597 429,906 -0.45(-11.02%)
Apr 02, 2002 4.143 4.157 3.951 4.042 273,102 -0.12(-2.99%)
Apr 01, 2002 4.071 4.502 3.990 4.167 296,487 +0.11(+2.59%)
Mar 29, 2002 4.239 4.282 3.841 4.061 267,256 +0.00(+0.00%)
Mar 28, 2002 4.239 4.282 3.841 4.061 267,256 -0.05(-1.28%)
Mar 27, 2002 3.879 4.219 3.736 4.114 497,138 +0.13(+3.14%)
Mar 26, 2002 3.630 4.014 3.568 3.989 554,138 +0.36(+9.88%)
Mar 25, 2002 3.472 3.630 3.463 3.630 309,432 +0.14(+4.12%)
Mar 22, 2002 3.673 3.673 3.482 3.487 70,572 -0.14(-3.96%)
Mar 21, 2002 3.736 3.736 3.539 3.630 203,156 +0.04(+1.07%)
Mar 20, 2002 3.712 3.932 3.592 3.592 513,215 +0.00(+0.02%)
Mar 19, 2002 3.137 3.630 3.137 3.591 241,574 +0.42(+13.27%)
Mar 18, 2002 3.166 3.261 3.137 3.171 42,802 +0.00(+0.15%)
Mar 15, 2002 3.195 3.195 3.032 3.166 32,154 -0.04(-1.34%)
Mar 14, 2002 3.113 3.209 3.113 3.209 33,198 +0.09(+2.92%)
Mar 13, 2002 3.056 3.233 3.046 3.118 82,682 +0.07(+2.19%)
Mar 12, 2002 3.209 3.218 3.051 3.051 144,485 -0.16(-4.92%)
Mar 11, 2002 3.209 3.353 3.161 3.209 57,835 +0.05(+1.52%)
Mar 08, 2002 3.357 3.472 3.161 3.161 151,584 -0.31(-8.97%)
Mar 07, 2002 3.353 3.472 3.209 3.472 158,265 +0.10(+2.98%)
Mar 06, 2002 3.022 3.386 2.970 3.372 274,563 +0.35(+11.75%)
Mar 05, 2002 2.907 3.017 2.850 3.017 78,088 +0.06(+1.94%)
Mar 04, 2002 2.993 2.993 2.907 2.960 57,000 -0.01(-0.47%)
Mar 01, 2002 2.945 3.065 2.850 2.974 78,506 -0.09(-2.98%)
Feb 28, 2002 2.965 3.065 2.845 3.065 106,902 +0.13(+4.40%)
Feb 27, 2002 3.065 3.065 2.922 2.936 51,780 -0.00(-0.02%)
Feb 26, 2002 3.108 3.185 2.922 2.936 106,067 -0.18(-5.68%)
Feb 25, 2002 2.922 3.228 2.922 3.113 244,706 +0.17(+5.69%)
Feb 22, 2002 2.874 2.945 2.874 2.945 55,539 +0.00(+0.00%)
Feb 21, 2002 2.816 2.984 2.802 2.945 183,947 +0.11(+3.89%)
Feb 20, 2002 2.524 2.864 2.514 2.835 206,705 +0.21(+8.03%)
Feb 19, 2002 2.519 2.668 2.304 2.625 67,022 +0.13(+5.38%)
Feb 18, 2002 2.490 2.492 2.490 2.490 2,087 +0.00(+0.00%)
Feb 15, 2002 2.490 2.492 2.490 2.490 2,087 -0.10(-3.70%)
Feb 14, 2002 2.538 2.634 2.538 2.586 7,307 +0.10(+3.85%)
Feb 13, 2002 2.490 2.538 2.443 2.490 25,472 -0.02(-0.98%)
Feb 12, 2002 2.520 2.581 2.514 2.515 50,945 -0.03(-1.29%)
Feb 11, 2002 2.562 2.581 2.548 2.548 9,604 -0.09(-3.27%)
Feb 08, 2002 2.467 2.644 2.395 2.634 71,616 +0.14(+5.57%)
Feb 07, 2002 2.490 2.586 2.490 2.495 16,494 +0.00(+0.19%)
Feb 06, 2002 2.682 2.682 2.490 2.490 27,351 -0.14(-5.45%)
Feb 05, 2002 2.763 2.763 2.586 2.634 68,693 -0.14(-5.01%)
Feb 04, 2002 2.730 2.874 2.706 2.773 28,604 +0.11(+4.32%)
Feb 01, 2002 2.682 2.682 2.658 2.658 6,472 -0.02(-0.91%)
Jan 31, 2002 2.649 2.706 2.649 2.683 15,033 -0.10(-3.43%)
Jan 30, 2002 2.663 2.850 2.634 2.778 38,209 -0.02(-0.85%)
Jan 29, 2002 2.649 2.874 2.649 2.802 39,044 +0.14(+5.41%)
Jan 28, 2002 2.711 2.759 2.634 2.658 55,747 -0.02(-0.89%)
Jan 25, 2002 2.725 2.763 2.634 2.682 53,242 -0.26(-8.94%)
Jan 24, 2002 2.874 2.965 2.859 2.945 150,540 +0.10(+3.54%)
Jan 23, 2002 2.898 2.922 2.802 2.845 81,847 -0.05(-1.82%)
Jan 22, 2002 2.706 2.993 2.706 2.898 122,144 +0.17(+6.14%)
Jan 21, 2002 2.759 2.801 2.706 2.730 28,395 +0.00(+0.00%)
Jan 18, 2002 2.759 2.801 2.706 2.730 28,395 -0.02(-0.87%)
Jan 17, 2002 2.610 2.754 2.610 2.754 50,319 +0.14(+5.50%)
Jan 16, 2002 2.730 2.730 2.562 2.610 62,011 -0.12(-4.55%)
Jan 15, 2002 2.711 2.735 2.395 2.735 167,452 +0.02(+0.88%)
Jan 14, 2002 2.696 2.778 2.634 2.711 84,770 -0.03(-1.05%)
Jan 11, 2002 2.754 2.826 2.706 2.740 105,232 -0.09(-3.21%)
Jan 10, 2002 2.831 2.854 2.543 2.831 193,343 +0.75(+35.86%)
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.