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 (%)
Feb 28, 2003 1.964 2.031 1.944 1.983 37,791 +0.05(+2.48%)
Feb 27, 2003 1.863 1.954 1.830 1.935 57,627 +0.08(+4.12%)
Feb 26, 2003 2.050 2.107 1.796 1.858 328,432 -0.27(-12.81%)
Feb 25, 2003 2.318 2.318 2.064 2.131 48,022 -0.16(-7.10%)
Feb 24, 2003 2.414 2.414 2.294 2.294 34,659 -0.12(-4.96%)
Feb 21, 2003 2.409 2.476 2.371 2.414 32,780 +0.01(+0.60%)
Feb 20, 2003 2.352 2.443 2.347 2.400 33,824 +0.00(+0.00%)
Feb 19, 2003 2.567 2.567 2.400 2.400 106,067 -0.17(-6.69%)
Feb 18, 2003 2.519 2.572 2.443 2.571 45,725 +0.12(+5.07%)
Feb 14, 2003 2.519 2.519 2.419 2.447 17,329 +0.00(+0.20%)
Feb 13, 2003 2.625 2.625 2.414 2.443 83,099 -0.20(-7.44%)
Feb 12, 2003 2.610 2.677 2.586 2.639 23,593 +0.02(+0.73%)
Feb 11, 2003 2.625 2.649 2.605 2.620 18,791 -0.02(-0.91%)
Feb 10, 2003 2.629 2.649 2.625 2.644 16,912 +0.02(+0.73%)
Feb 07, 2003 2.725 2.725 2.625 2.625 15,450 -0.13(-4.70%)
Feb 06, 2003 2.677 2.754 2.634 2.754 31,736 +0.07(+2.68%)
Feb 05, 2003 2.629 2.682 2.629 2.682 13,571 +0.00(+0.18%)
Feb 04, 2003 2.629 2.682 2.625 2.677 37,791 +0.04(+1.64%)
Feb 03, 2003 2.553 2.634 2.519 2.634 19,209 +0.07(+2.80%)
Jan 31, 2003 2.447 2.605 2.447 2.562 59,297 +0.10(+4.09%)
Jan 30, 2003 2.490 2.500 2.447 2.462 17,956 -0.03(-1.15%)
Jan 29, 2003 2.490 2.490 2.471 2.490 5,637 -0.01(-0.38%)
Jan 28, 2003 2.495 2.505 2.471 2.500 4,175 +0.03(+1.16%)
Jan 27, 2003 2.567 2.711 2.462 2.471 47,813 -0.28(-10.26%)
Jan 24, 2003 2.629 2.768 2.629 2.754 100,012 -0.00(-0.17%)
Jan 23, 2003 2.802 2.802 2.730 2.759 81,429 +0.02(+0.70%)
Jan 22, 2003 2.826 2.874 2.701 2.740 92,078 -0.07(-2.56%)
Jan 21, 2003 2.730 2.874 2.730 2.811 74,956 +0.08(+2.98%)
Jan 17, 2003 2.778 2.778 2.730 2.730 25,681 -0.05(-1.72%)
Jan 16, 2003 2.486 2.816 2.471 2.778 24,637 +0.00(+0.00%)
Jan 15, 2003 2.716 2.811 2.610 2.778 98,968 +0.07(+2.65%)
Jan 14, 2003 2.601 2.716 2.601 2.706 20,461 +0.08(+2.91%)
Jan 13, 2003 2.639 2.672 2.605 2.629 57,000 -0.01(-0.36%)
Jan 10, 2003 2.663 2.663 2.639 2.639 79,759 +0.00(+0.00%)
Jan 09, 2003 2.649 2.649 2.400 2.639 791,746 +0.05(+2.04%)
Jan 08, 2003 2.711 2.711 2.514 2.586 52,616 -0.01(-0.55%)
Jan 07, 2003 2.519 2.677 2.476 2.601 13,989 +0.09(+3.43%)
Jan 06, 2003 2.510 2.672 2.471 2.514 74,539 +0.00(+0.00%)
Jan 03, 2003 2.495 2.577 2.443 2.514 33,407 +0.07(+2.94%)
Jan 02, 2003 2.476 2.586 2.443 2.443 54,077 -0.00(-0.20%)
Dec 31, 2002 2.443 2.543 2.438 2.447 75,165 -0.07(-2.85%)
Dec 30, 2002 2.462 2.572 2.443 2.519 33,615 +0.02(+0.98%)
Dec 27, 2002 2.620 2.629 2.443 2.495 69,737 -0.13(-4.93%)
Dec 26, 2002 2.586 2.624 2.572 2.624 11,274 +0.03(+1.28%)
Dec 24, 2002 2.811 2.811 2.586 2.591 56,374 -0.07(-2.45%)
Dec 23, 2002 2.730 2.778 2.620 2.656 45,934 +0.02(+0.84%)
Dec 20, 2002 2.730 2.730 2.620 2.634 45,099 -0.07(-2.65%)
Dec 19, 2002 2.701 2.725 2.625 2.706 44,681 +0.08(+3.10%)
Dec 18, 2002 2.615 2.692 2.615 2.625 11,901 +0.00(+0.00%)
Dec 17, 2002 2.663 2.893 2.529 2.625 85,396 -0.23(-7.90%)
Dec 16, 2002 2.821 2.922 2.778 2.850 64,308 +0.00(+0.00%)
Dec 13, 2002 2.831 2.874 2.811 2.850 26,308 +0.00(+0.00%)
Dec 12, 2002 2.850 2.869 2.850 2.850 17,121 -0.00(-0.17%)
Dec 11, 2002 2.874 2.898 2.850 2.854 35,077 -0.04(-1.49%)
Dec 10, 2002 2.874 2.941 2.826 2.898 84,979 +0.02(+0.83%)
Dec 09, 2002 2.840 2.912 2.816 2.874 53,033 +0.02(+0.84%)
Dec 06, 2002 2.874 2.893 2.831 2.850 28,187 +0.00(+0.00%)
Dec 05, 2002 2.874 2.874 2.716 2.850 103,561 -0.02(-0.83%)
Dec 04, 2002 2.850 2.922 2.850 2.874 117,550 +0.02(+0.67%)
Dec 03, 2002 2.859 2.864 2.850 2.854 39,462 -0.04(-1.49%)
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.