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

Pegasystems Inc (NQ: PEGA )

59.08 UNCHANGED
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 28, 2008 5.580 5.747 5.561 5.675 99,177 +0.04(+0.77%)
Nov 26, 2008 5.278 5.685 5.187 5.632 208,505 +0.34(+6.43%)
Nov 25, 2008 5.584 5.584 5.201 5.292 577,580 -0.25(-4.49%)
Nov 24, 2008 5.206 5.575 5.153 5.541 571,447 +0.44(+8.64%)
Nov 21, 2008 4.861 5.120 4.780 5.101 375,678 +0.27(+5.55%)
Nov 20, 2008 4.876 5.149 4.823 4.833 240,927 -0.08(-1.56%)
Nov 19, 2008 5.062 5.158 4.909 4.909 250,577 -0.15(-2.94%)
Nov 18, 2008 5.120 5.359 5.029 5.058 229,852 -0.01(-0.28%)
Nov 17, 2008 5.402 5.594 5.043 5.072 322,488 -0.36(-6.70%)
Nov 14, 2008 5.824 5.977 5.398 5.436 224,703 -0.51(-8.54%)
Nov 13, 2008 5.508 5.944 5.297 5.944 241,192 +0.45(+8.20%)
Nov 12, 2008 5.556 5.953 5.484 5.493 162,015 -0.15(-2.71%)
Nov 11, 2008 5.671 5.766 5.632 5.647 285,502 -0.07(-1.17%)
Nov 10, 2008 5.709 5.853 5.632 5.714 123,221 +0.11(+2.05%)
Nov 07, 2008 5.915 5.915 5.460 5.599 142,391 -0.11(-2.01%)
Nov 06, 2008 5.814 6.121 5.675 5.714 225,785 -0.15(-2.61%)
Nov 05, 2008 6.188 6.188 5.853 5.867 120,135 -0.40(-6.42%)
Nov 04, 2008 6.351 6.351 6.130 6.269 177,577 +0.04(+0.69%)
Nov 03, 2008 6.322 6.427 6.073 6.226 224,213 -0.04(-0.61%)
Oct 31, 2008 5.920 6.308 5.838 6.265 102,578 +0.29(+4.81%)
Oct 30, 2008 5.848 5.977 5.728 5.977 131,880 +0.29(+5.05%)
Oct 29, 2008 5.690 5.896 5.340 5.690 125,800 +0.04(+0.68%)
Oct 28, 2008 5.302 5.666 5.216 5.652 144,403 +0.45(+8.66%)
Oct 27, 2008 5.455 5.561 5.201 5.201 147,878 -0.32(-5.81%)
Oct 24, 2008 5.321 5.599 5.321 5.522 188,553 -0.20(-3.43%)
Oct 23, 2008 5.656 5.747 5.450 5.719 207,048 +0.01(+0.25%)
Oct 22, 2008 5.709 5.910 5.580 5.704 159,136 -0.06(-1.00%)
Oct 21, 2008 5.647 5.891 5.532 5.762 235,905 +0.11(+2.04%)
Oct 20, 2008 5.249 5.723 5.249 5.647 286,623 +0.46(+8.86%)
Oct 17, 2008 5.383 5.623 5.110 5.187 196,773 -0.30(-5.50%)
Oct 16, 2008 5.062 5.527 4.967 5.489 271,097 +0.45(+8.94%)
Oct 15, 2008 5.426 5.628 5.029 5.038 194,581 -0.45(-8.12%)
Oct 14, 2008 5.743 5.743 5.460 5.484 161,967 -0.16(-2.80%)
Oct 13, 2008 5.628 5.728 5.058 5.642 220,914 +0.22(+3.97%)
Oct 10, 2008 5.024 5.537 4.775 5.426 321,550 +0.29(+5.59%)
Oct 09, 2008 5.374 5.733 5.086 5.139 260,821 -0.12(-2.37%)
Oct 08, 2008 4.765 5.359 4.765 5.264 372,765 +0.36(+7.43%)
Oct 07, 2008 4.914 5.024 4.833 4.900 176,409 -0.02(-0.39%)
Oct 06, 2008 5.288 5.288 4.588 4.919 422,556 -0.48(-8.87%)
Oct 03, 2008 5.901 5.958 5.383 5.398 121,735 -0.40(-6.94%)
Oct 02, 2008 5.934 6.006 5.800 5.800 152,148 -0.25(-4.12%)
Oct 01, 2008 6.121 6.193 6.020 6.049 100,638 -0.13(-2.17%)
Sep 30, 2008 6.207 6.226 5.690 6.183 132,872 +0.03(+0.47%)
Sep 29, 2008 6.121 6.274 6.044 6.154 243,198 -0.07(-1.08%)
Sep 26, 2008 5.987 6.250 5.920 6.221 140,779 +0.05(+0.85%)
Sep 25, 2008 6.423 6.423 6.001 6.169 199,951 -0.20(-3.16%)
Sep 24, 2008 6.346 6.700 6.193 6.370 146,099 +0.05(+0.76%)
Sep 23, 2008 6.533 6.581 6.308 6.322 510,676 -0.22(-3.37%)
Sep 22, 2008 6.533 6.667 6.466 6.542 206,599 -0.01(-0.15%)
Sep 19, 2008 6.609 6.609 6.255 6.552 542,145 +0.40(+6.46%)
Sep 18, 2008 6.044 6.308 5.834 6.154 342,027 +0.22(+3.63%)
Sep 17, 2008 6.011 6.073 5.685 5.939 232,867 -0.21(-3.43%)
Sep 16, 2008 5.963 6.217 5.891 6.150 208,704 +0.21(+3.47%)
Sep 15, 2008 6.140 6.226 5.934 5.944 166,632 -0.29(-4.69%)
Sep 12, 2008 6.150 6.341 6.150 6.236 124,574 +0.03(+0.54%)
Sep 11, 2008 6.231 6.312 6.150 6.202 299,491 -0.08(-1.22%)
Sep 10, 2008 6.442 6.619 6.250 6.279 292,422 -0.07(-1.06%)
Sep 09, 2008 6.595 6.739 6.346 6.346 302,928 -0.23(-3.50%)
Sep 08, 2008 6.672 6.830 6.533 6.576 175,284 +0.04(+0.59%)
Sep 05, 2008 6.533 6.590 6.356 6.538 153,394 -0.06(-0.87%)
Sep 04, 2008 6.940 6.978 6.557 6.595 397,253 -0.41(-5.81%)
Sep 03, 2008 7.016 7.074 6.959 7.002 1,031,823 -0.06(-0.88%)
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.