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

Pegasystems Inc (NQ: PEGA )

59.08 +0.20 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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%)
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.