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

Pegasystems Inc (NQ: PEGA )

61.46 +0.43 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2006 4.603 4.644 4.569 4.603 62,723 +0.04(+0.84%)
Oct 30, 2006 4.512 4.608 4.497 4.564 115,807 +0.01(+0.32%)
Oct 27, 2006 4.636 4.703 4.536 4.550 69,682 -0.12(-2.56%)
Oct 26, 2006 4.583 4.674 4.536 4.670 93,059 +0.11(+2.52%)
Oct 25, 2006 4.617 4.665 4.502 4.555 52,169 -0.05(-1.04%)
Oct 24, 2006 4.617 4.665 4.569 4.603 53,121 -0.06(-1.23%)
Oct 23, 2006 4.550 4.660 4.488 4.660 59,965 +0.06(+1.35%)
Oct 20, 2006 4.655 4.674 4.545 4.598 130,930 -0.02(-0.41%)
Oct 19, 2006 4.636 4.679 4.560 4.617 107,196 +0.00(+0.10%)
Oct 18, 2006 4.588 4.727 4.555 4.612 146,038 +0.11(+2.56%)
Oct 17, 2006 4.421 4.622 4.363 4.497 198,162 +0.03(+0.75%)
Oct 16, 2006 4.382 4.469 4.282 4.464 90,443 +0.07(+1.64%)
Oct 13, 2006 4.368 4.430 4.310 4.392 65,644 +0.06(+1.44%)
Oct 12, 2006 4.239 4.373 4.239 4.330 152,665 +0.11(+2.61%)
Oct 11, 2006 4.267 4.277 4.124 4.219 111,201 -0.05(-1.12%)
Oct 10, 2006 4.277 4.296 4.224 4.267 178,345 -0.01(-0.34%)
Oct 09, 2006 4.243 4.334 4.243 4.282 100,392 +0.01(+0.22%)
Oct 06, 2006 4.358 4.464 4.234 4.272 211,610 -0.12(-2.73%)
Oct 05, 2006 4.301 4.392 4.291 4.392 111,752 +0.08(+1.78%)
Oct 04, 2006 4.119 4.344 4.119 4.315 163,715 +0.17(+4.04%)
Oct 03, 2006 4.152 4.253 4.081 4.148 184,818 -0.03(-0.80%)
Oct 02, 2006 4.224 4.243 4.162 4.181 82,749 +0.00(+0.00%)
Sep 29, 2006 4.253 4.253 4.167 4.181 90,104 -0.06(-1.36%)
Sep 28, 2006 4.215 4.253 4.133 4.239 121,543 +0.09(+2.08%)
Sep 27, 2006 4.023 4.167 4.023 4.152 137,273 +0.10(+2.36%)
Sep 26, 2006 4.057 4.090 4.027 4.057 121,657 +0.01(+0.36%)
Sep 25, 2006 3.975 4.057 3.923 4.042 93,748 +0.05(+1.32%)
Sep 22, 2006 3.956 3.991 3.875 3.990 72,052 +0.00(+0.12%)
Sep 21, 2006 3.884 4.028 3.855 3.985 98,020 +0.09(+2.34%)
Sep 20, 2006 3.966 4.047 3.884 3.894 128,796 -0.06(-1.45%)
Sep 19, 2006 3.894 3.951 3.889 3.951 109,915 +0.03(+0.73%)
Sep 18, 2006 3.879 3.923 3.875 3.923 95,967 +0.01(+0.37%)
Sep 15, 2006 3.879 3.927 3.836 3.908 331,289 +0.01(+0.25%)
Sep 14, 2006 3.908 3.932 3.851 3.899 223,167 -0.04(-0.97%)
Sep 13, 2006 3.846 3.942 3.846 3.937 150,778 +0.06(+1.61%)
Sep 12, 2006 3.817 3.894 3.817 3.875 184,845 +0.02(+0.50%)
Sep 11, 2006 3.884 3.913 3.832 3.855 190,298 -0.07(-1.71%)
Sep 08, 2006 3.923 3.951 3.827 3.923 150,644 -0.00(-0.12%)
Sep 07, 2006 3.889 3.946 3.870 3.927 78,088 +0.00(+0.12%)
Sep 06, 2006 3.903 3.942 3.889 3.923 104,069 +0.00(+0.12%)
Sep 05, 2006 3.865 3.932 3.808 3.918 164,980 +0.07(+1.87%)
Sep 01, 2006 3.827 3.870 3.817 3.846 49,429 +0.02(+0.63%)
Aug 31, 2006 3.793 3.846 3.769 3.822 351,926 +0.02(+0.63%)
Aug 30, 2006 3.784 3.884 3.784 3.798 417,965 -0.08(-2.10%)
Aug 29, 2006 3.884 3.908 3.812 3.879 134,448 +0.00(+0.12%)
Aug 28, 2006 3.803 3.875 3.798 3.875 136,123 +0.02(+0.62%)
Aug 25, 2006 3.884 3.918 3.836 3.851 92,169 -0.05(-1.23%)
Aug 24, 2006 3.918 3.966 3.875 3.899 182,005 +0.00(+0.00%)
Aug 23, 2006 3.855 3.918 3.846 3.899 254,617 +0.04(+1.12%)
Aug 22, 2006 3.769 3.860 3.764 3.855 365,673 +0.10(+2.68%)
Aug 21, 2006 3.793 3.793 3.717 3.755 195,790 -0.06(-1.51%)
Aug 18, 2006 3.764 3.827 3.712 3.812 189,789 +0.02(+0.63%)
Aug 17, 2006 3.760 3.788 3.693 3.788 224,125 +0.08(+2.20%)
Aug 16, 2006 3.472 3.707 3.468 3.707 213,642 +0.22(+6.17%)
Aug 15, 2006 3.472 3.491 3.434 3.491 120,540 +0.03(+0.97%)
Aug 14, 2006 3.353 3.472 3.300 3.458 100,630 +0.10(+2.85%)
Aug 11, 2006 3.242 3.377 3.228 3.362 129,541 +0.13(+4.15%)
Aug 10, 2006 3.223 3.247 3.127 3.228 80,867 -0.03(-0.88%)
Aug 09, 2006 3.247 3.281 3.228 3.257 108,251 +0.05(+1.64%)
Aug 08, 2006 3.252 3.333 3.161 3.204 220,143 +0.12(+4.04%)
Aug 07, 2006 3.032 3.080 2.984 3.080 62,435 +0.01(+0.47%)
Aug 04, 2006 3.123 3.262 3.051 3.065 94,285 -0.07(-2.29%)
Aug 03, 2006 3.065 3.137 3.056 3.137 62,195 +0.04(+1.24%)
Aug 02, 2006 3.089 3.113 3.046 3.099 45,798 +0.04(+1.25%)
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.