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

Pegasystems Inc (NQ: PEGA )

60.66 +1.12 (+1.87%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 6, 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 (%)
Jun 28, 2002 4.789 4.837 4.291 4.320 868,791 -0.46(-9.54%)
Jun 27, 2002 4.885 4.885 4.646 4.775 212,969 +0.00(+0.10%)
Jun 26, 2002 4.617 4.885 4.483 4.770 388,147 -0.09(-1.78%)
Jun 25, 2002 4.842 4.976 4.607 4.856 103,561 +0.31(+6.74%)
Jun 21, 2002 4.512 4.665 4.392 4.550 304,839 -0.05(-1.04%)
Jun 20, 2002 4.670 4.785 4.363 4.598 328,223 -0.08(-1.64%)
Jun 19, 2002 4.670 4.885 4.670 4.674 272,475 -0.03(-0.71%)
Jun 18, 2002 4.684 4.827 4.670 4.708 216,310 +0.03(+0.61%)
Jun 17, 2002 4.497 4.789 4.497 4.679 187,914 +0.32(+7.24%)
Jun 14, 2002 5.029 5.043 4.014 4.363 687,975 -0.78(-15.10%)
Jun 12, 2002 5.316 5.455 5.072 5.139 489,621 -0.32(-5.88%)
Jun 11, 2002 5.426 5.628 5.407 5.460 312,773 +0.06(+1.15%)
Jun 10, 2002 4.952 5.532 4.952 5.398 609,886 +0.35(+7.03%)
Jun 07, 2002 5.144 5.149 5.029 5.043 626,590 -0.06(-1.13%)
Jun 06, 2002 5.268 5.345 5.029 5.101 156,386 -0.19(-3.62%)
Jun 05, 2002 5.005 5.292 5.005 5.292 371,026 -0.10(-1.87%)
May 31, 2002 5.652 5.719 5.383 5.393 444,939 +0.27(+5.33%)
May 28, 2002 4.928 5.355 4.928 5.120 511,753 +0.13(+2.62%)
May 27, 2002 4.933 5.038 4.828 4.989 215,266 +0.00(+0.00%)
May 24, 2002 4.933 5.038 4.828 4.989 215,266 -0.04(-0.79%)
May 23, 2002 5.182 5.182 4.842 5.029 420,719 -0.19(-3.66%)
May 22, 2002 4.651 5.149 4.651 5.220 1,346,093 +0.50(+10.65%)
May 21, 2002 4.765 4.789 4.555 4.718 342,839 +0.02(+0.51%)
May 20, 2002 4.651 4.785 4.622 4.694 479,390 +0.10(+2.08%)
May 17, 2002 4.310 4.670 4.306 4.598 867,120 +0.20(+4.46%)
May 16, 2002 4.004 4.406 3.999 4.401 405,268 +0.38(+9.40%)
May 15, 2002 3.855 4.119 3.855 4.023 190,002 +0.11(+2.94%)
May 14, 2002 3.827 3.961 3.750 3.908 172,881 +0.08(+2.13%)
May 13, 2002 3.712 3.832 3.712 3.827 87,275 +0.10(+2.70%)
May 10, 2002 3.808 3.908 3.640 3.726 73,077 -0.11(-2.75%)
May 09, 2002 3.932 3.980 3.832 3.832 40,297 +0.00(+0.00%)
May 08, 2002 3.812 3.951 3.808 3.832 92,078 -0.01(-0.25%)
May 07, 2002 3.784 3.841 3.712 3.841 39,879 +0.03(+0.88%)
May 06, 2002 4.071 4.071 3.764 3.808 69,945 -0.34(-8.09%)
May 03, 2002 3.923 4.143 3.832 4.143 97,924 +0.22(+5.49%)
May 02, 2002 3.951 4.090 3.688 3.927 86,231 +0.00(+0.00%)
May 01, 2002 3.920 4.000 3.812 3.927 66,605 -0.03(-0.73%)
Apr 30, 2002 3.951 4.039 3.812 3.956 120,682 -0.01(-0.36%)
Apr 29, 2002 3.717 4.023 3.717 3.970 110,660 +0.38(+10.53%)
Apr 26, 2002 4.167 4.172 3.530 3.592 184,364 -0.62(-14.68%)
Apr 25, 2002 4.143 4.229 4.119 4.210 127,990 +0.00(+0.10%)
Apr 24, 2002 4.119 4.406 4.071 4.206 125,485 +0.11(+2.58%)
Apr 23, 2002 3.975 4.287 3.970 4.100 158,056 -0.19(-4.46%)
Apr 22, 2002 4.205 4.330 4.047 4.291 97,297 +0.03(+0.79%)
Apr 19, 2002 4.215 4.454 4.167 4.258 125,693 -0.05(-1.22%)
Apr 18, 2002 4.406 4.550 4.210 4.310 250,135 +0.00(+0.00%)
Apr 17, 2002 4.023 4.382 3.918 4.310 242,409 +0.31(+7.78%)
Apr 16, 2002 3.855 4.104 3.774 3.999 141,771 +0.17(+4.38%)
Apr 15, 2002 3.592 3.879 3.496 3.832 114,001 -0.07(-1.84%)
Apr 12, 2002 3.884 3.994 3.616 3.903 92,495 +0.02(+0.49%)
Apr 11, 2002 3.906 3.906 3.640 3.884 84,979 -0.03(-0.72%)
Apr 10, 2002 4.186 4.186 3.750 3.912 166,617 +0.01(+0.23%)
Apr 09, 2002 3.951 4.301 3.860 3.903 266,420 -0.01(-0.37%)
Apr 08, 2002 3.664 3.994 3.506 3.918 226,123 +0.28(+7.63%)
Apr 05, 2002 3.736 3.736 3.568 3.640 35,077 -0.08(-2.19%)
Apr 04, 2002 3.544 3.800 3.525 3.721 108,990 +0.12(+3.46%)
Apr 03, 2002 4.047 4.133 3.472 3.597 429,906 -0.45(-11.02%)
Apr 02, 2002 4.143 4.157 3.951 4.042 273,102 -0.12(-2.99%)
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.