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

Pegasystems Inc (NQ: PEGA )

61.80 +2.72 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2004 3.405 3.506 3.357 3.472 192,925 -0.02(-0.55%)
Nov 29, 2004 3.429 3.511 3.415 3.491 178,518 -0.03(-0.95%)
Nov 26, 2004 3.472 3.525 3.410 3.525 89,990 -0.11(-3.16%)
Nov 24, 2004 3.702 3.702 3.573 3.640 73,704 -0.06(-1.68%)
Nov 23, 2004 3.506 3.702 3.424 3.702 160,144 +0.00(+0.00%)
Nov 22, 2004 3.482 3.702 3.472 3.702 68,693 +0.16(+4.60%)
Nov 19, 2004 3.549 3.621 3.468 3.539 38,626 -0.05(-1.47%)
Nov 18, 2004 3.477 3.592 3.477 3.592 106,484 +0.00(+0.00%)
Nov 17, 2004 3.525 3.592 3.525 3.592 68,693 +0.04(+1.21%)
Nov 16, 2004 3.664 3.664 3.539 3.549 166,826 -0.11(-2.88%)
Nov 15, 2004 3.530 3.654 3.525 3.654 92,913 -0.01(-0.39%)
Nov 12, 2004 3.496 3.673 3.496 3.669 95,001 +0.12(+3.51%)
Nov 11, 2004 3.506 3.552 3.472 3.544 58,879 +0.01(+0.27%)
Nov 10, 2004 3.530 3.573 3.530 3.535 92,078 -0.01(-0.27%)
Nov 09, 2004 3.525 3.578 3.511 3.544 107,320 +0.00(+0.00%)
Nov 08, 2004 3.582 3.626 3.496 3.544 128,199 -0.13(-3.65%)
Nov 05, 2004 3.357 3.717 3.357 3.678 204,200 +0.23(+6.81%)
Nov 04, 2004 3.343 3.472 3.343 3.444 152,628 +0.00(+0.14%)
Nov 03, 2004 3.137 3.463 3.137 3.439 292,311 -0.03(-0.83%)
Nov 02, 2004 3.400 3.472 3.400 3.468 175,386 -0.03(-0.82%)
Nov 01, 2004 3.410 3.496 3.410 3.496 108,572 -0.06(-1.55%)
Oct 29, 2004 3.750 3.784 3.257 3.551 205,870 -0.23(-6.13%)
Oct 28, 2004 3.800 3.817 3.764 3.783 82,473 -0.03(-0.77%)
Oct 27, 2004 3.712 3.812 3.712 3.812 46,352 +0.06(+1.53%)
Oct 26, 2004 3.764 3.793 3.688 3.755 27,143 +0.01(+0.26%)
Oct 25, 2004 3.736 3.755 3.712 3.745 60,341 -0.01(-0.26%)
Oct 22, 2004 3.750 3.788 3.745 3.755 40,506 -0.01(-0.25%)
Oct 21, 2004 3.630 3.764 3.472 3.764 74,121 +0.08(+2.21%)
Oct 20, 2004 3.685 3.717 3.645 3.683 22,758 +0.03(+0.92%)
Oct 19, 2004 3.683 3.755 3.645 3.650 60,341 -0.02(-0.52%)
Oct 18, 2004 3.587 3.793 3.587 3.669 58,879 +0.08(+2.13%)
Oct 15, 2004 3.496 3.602 3.487 3.592 51,363 +0.10(+2.74%)
Oct 14, 2004 3.472 3.525 3.410 3.496 83,517 -0.02(-0.55%)
Oct 13, 2004 3.515 3.515 3.444 3.515 51,572 +0.06(+1.66%)
Oct 12, 2004 3.487 3.491 3.333 3.458 39,670 +0.02(+0.70%)
Oct 11, 2004 3.415 3.448 3.415 3.434 88,528 -0.01(-0.42%)
Oct 08, 2004 3.408 3.472 3.408 3.448 31,319 +0.03(+0.98%)
Oct 07, 2004 3.434 3.434 3.396 3.415 47,813 -0.07(-1.93%)
Oct 06, 2004 3.400 3.482 3.400 3.482 15,659 +0.07(+1.96%)
Oct 05, 2004 3.391 3.482 3.367 3.415 38,835 -0.03(-0.83%)
Oct 04, 2004 3.472 3.501 3.405 3.444 37,791 -0.01(-0.42%)
Oct 01, 2004 3.336 3.458 3.333 3.458 43,011 +0.11(+3.44%)
Sep 30, 2004 3.348 3.386 3.290 3.343 86,231 -0.03(-0.85%)
Sep 29, 2004 3.333 3.386 3.333 3.372 22,967 +0.02(+0.57%)
Sep 28, 2004 3.362 3.372 3.329 3.353 101,056 +0.00(+0.00%)
Sep 27, 2004 3.453 3.453 3.348 3.353 142,814 -0.03(-0.85%)
Sep 24, 2004 3.271 3.405 3.262 3.381 58,044 +0.09(+2.77%)
Sep 23, 2004 3.353 3.353 3.262 3.290 39,879 -0.06(-1.86%)
Sep 22, 2004 3.333 3.357 3.252 3.353 63,264 +0.02(+0.72%)
Sep 21, 2004 3.314 3.362 3.223 3.329 45,934 +0.05(+1.46%)
Sep 20, 2004 3.511 3.511 3.281 3.281 121,309 -0.20(-5.78%)
Sep 17, 2004 3.463 3.563 3.396 3.482 106,693 +0.05(+1.39%)
Sep 16, 2004 3.271 3.439 3.271 3.434 64,099 +0.17(+5.13%)
Sep 15, 2004 3.180 3.266 3.180 3.266 68,275 +0.04(+1.34%)
Sep 14, 2004 3.104 3.252 3.065 3.223 48,857 +0.09(+2.91%)
Sep 13, 2004 3.123 3.295 3.041 3.132 96,045 -0.05(-1.65%)
Sep 10, 2004 3.118 3.185 3.027 3.185 15,425 +0.03(+0.91%)
Sep 09, 2004 3.003 3.180 2.974 3.156 48,231 +0.18(+5.95%)
Sep 08, 2004 3.104 3.132 2.979 2.979 50,945 -0.15(-4.89%)
Sep 07, 2004 3.017 3.185 3.017 3.132 58,044 +0.03(+1.08%)
Sep 03, 2004 3.041 3.204 3.041 3.099 30,066 -0.01(-0.46%)
Sep 02, 2004 3.166 3.166 3.017 3.113 53,242 -0.07(-2.11%)
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.