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

Pegasystems Inc (NQ: PEGA )

60.61 +1.19 (+2.00%)
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 (%)
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%)
Aug 01, 2003 3.410 3.439 3.262 3.305 132,166 -0.10(-3.08%)
Jul 31, 2003 3.472 3.496 3.353 3.410 161,188 +0.02(+0.69%)
Jul 30, 2003 3.582 3.587 3.367 3.386 160,353 -0.09(-2.47%)
Jul 29, 2003 4.037 4.191 3.353 3.472 762,515 -0.81(-18.91%)
Jul 28, 2003 4.119 4.399 4.119 4.282 140,935 +0.11(+2.63%)
Jul 25, 2003 4.023 4.191 4.023 4.172 34,242 +0.15(+3.70%)
Jul 24, 2003 4.143 4.263 4.023 4.023 90,616 -0.08(-1.86%)
Jul 23, 2003 4.291 4.310 3.970 4.099 75,583 -0.19(-4.37%)
Jul 22, 2003 3.980 4.287 3.980 4.287 84,561 +0.20(+4.91%)
Jul 21, 2003 4.119 4.215 3.903 4.086 38,000 +0.04(+0.96%)
Jul 18, 2003 3.985 4.105 3.879 4.047 48,440 -0.01(-0.35%)
Jul 17, 2003 4.296 4.296 3.990 4.061 51,154 -0.10(-2.30%)
Jul 16, 2003 4.066 4.310 3.975 4.157 119,012 +0.06(+1.40%)
Jul 15, 2003 4.023 4.191 3.999 4.100 64,517 +0.11(+2.76%)
Jul 14, 2003 4.162 4.229 3.937 3.990 185,200 -0.11(-2.57%)
Jul 11, 2003 4.085 4.191 3.855 4.095 72,033 +0.11(+2.76%)
Jul 10, 2003 4.071 4.071 3.870 3.985 102,308 -0.04(-1.07%)
Jul 09, 2003 3.942 4.047 3.942 4.028 94,374 +0.06(+1.45%)
Jul 08, 2003 4.023 4.023 3.918 3.970 81,012 +0.00(+0.00%)
Jul 07, 2003 3.879 4.023 3.827 3.970 251,596 +0.20(+5.20%)
Jul 03, 2003 3.812 3.951 3.741 3.774 122,353 -0.04(-1.13%)
Jul 02, 2003 3.736 3.826 3.630 3.817 209,430 +0.23(+6.41%)
Jul 01, 2003 3.544 3.750 3.496 3.587 149,496 +0.04(+1.22%)
Jun 30, 2003 3.626 3.784 3.523 3.544 367,577 -0.08(-2.25%)
Jun 27, 2003 3.626 3.784 3.592 3.626 75,583 -0.03(-0.92%)
Jun 26, 2003 3.621 3.741 3.568 3.659 126,946 +0.06(+1.61%)
Jun 25, 2003 3.808 3.832 3.472 3.601 185,617 -0.22(-5.77%)
Jun 24, 2003 3.832 3.832 3.659 3.821 225,288 +0.16(+4.44%)
Jun 23, 2003 4.042 4.042 3.640 3.659 265,585 -0.17(-4.50%)
Jun 20, 2003 3.592 4.047 3.405 3.832 556,644 +0.45(+13.15%)
Jun 19, 2003 3.400 3.424 3.161 3.386 179,353 -0.00(-0.14%)
Jun 18, 2003 3.329 3.400 3.214 3.391 150,540 +0.09(+2.61%)
Jun 17, 2003 3.161 3.353 3.113 3.305 125,902 +0.19(+6.15%)
Jun 16, 2003 2.931 3.123 2.907 3.113 77,462 +0.18(+6.04%)
Jun 13, 2003 2.960 3.003 2.931 2.936 72,660 -0.06(-1.92%)
Jun 12, 2003 3.017 3.041 2.969 2.993 75,165 -0.02(-0.64%)
Jun 11, 2003 3.046 3.089 2.936 3.013 109,616 -0.05(-1.72%)
Jun 10, 2003 3.056 3.080 2.936 3.065 132,584 +0.00(+0.16%)
Jun 09, 2003 3.123 3.142 2.965 3.060 155,551 -0.06(-1.84%)
Jun 06, 2003 3.113 3.257 2.950 3.118 220,277 -0.06(-1.81%)
Jun 05, 2003 3.185 3.190 3.113 3.175 99,177 +0.00(+0.00%)
Jun 04, 2003 3.137 3.238 3.104 3.175 86,440 +0.07(+2.30%)
Jun 03, 2003 3.305 3.400 3.051 3.104 149,496 -0.27(-7.94%)
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.