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 (%)
May 28, 2004 4.076 4.267 4.071 4.076 105,649 -0.04(-1.05%)
May 27, 2004 3.961 4.172 3.961 4.119 151,166 +0.11(+2.87%)
May 26, 2004 3.968 4.052 3.884 4.004 68,484 +0.00(+0.12%)
May 25, 2004 3.908 4.004 3.870 3.999 59,088 +0.04(+1.09%)
May 24, 2004 3.872 3.956 3.846 3.956 195,431 +0.07(+1.85%)
May 21, 2004 3.808 3.889 3.808 3.884 45,517 +0.03(+0.87%)
May 20, 2004 3.769 3.851 3.750 3.851 135,715 +0.03(+0.88%)
May 19, 2004 3.824 3.865 3.784 3.817 119,430 -0.06(-1.48%)
May 18, 2004 3.865 3.879 3.750 3.875 60,550 +0.01(+0.37%)
May 17, 2004 3.760 3.879 3.760 3.860 121,726 +0.03(+0.75%)
May 14, 2004 3.870 3.894 3.779 3.832 74,121 -0.05(-1.23%)
May 13, 2004 3.879 4.028 3.769 3.879 109,616 -0.05(-1.34%)
May 12, 2004 3.827 3.951 3.760 3.932 69,528 +0.01(+0.24%)
May 11, 2004 3.788 3.946 3.741 3.923 81,012 +0.16(+4.33%)
May 10, 2004 3.951 3.951 3.726 3.760 253,475 -0.10(-2.48%)
May 07, 2004 3.951 3.961 3.855 3.855 93,748 -0.10(-2.42%)
May 06, 2004 3.923 3.961 3.832 3.951 116,089 -0.01(-0.24%)
May 05, 2004 3.958 3.990 3.899 3.961 169,749 -0.01(-0.36%)
May 04, 2004 3.903 4.081 3.870 3.975 203,156 +0.05(+1.22%)
May 03, 2004 4.033 4.042 3.697 3.927 325,509 -0.19(-4.65%)
Apr 30, 2004 4.349 4.358 4.114 4.119 105,440 -0.22(-4.97%)
Apr 29, 2004 4.200 4.339 3.884 4.334 320,289 +0.02(+0.56%)
Apr 28, 2004 4.421 4.497 4.215 4.310 128,408 -0.15(-3.43%)
Apr 27, 2004 4.512 4.521 4.392 4.464 56,374 -0.04(-0.85%)
Apr 26, 2004 4.430 4.641 4.401 4.502 110,869 +0.00(+0.00%)
Apr 23, 2004 4.464 4.512 4.363 4.502 45,517 +0.05(+1.18%)
Apr 22, 2004 4.358 4.526 4.358 4.449 80,176 +0.05(+1.20%)
Apr 21, 2004 4.406 4.555 4.315 4.397 106,484 +0.10(+2.23%)
Apr 20, 2004 4.526 4.742 4.272 4.301 155,760 -0.21(-4.57%)
Apr 19, 2004 4.746 4.746 4.401 4.507 213,596 -0.23(-4.95%)
Apr 16, 2004 4.413 4.765 4.406 4.742 516,555 +0.31(+6.91%)
Apr 15, 2004 4.306 4.435 4.239 4.435 315,696 +0.21(+4.99%)
Apr 14, 2004 4.210 4.301 4.167 4.224 118,386 +0.00(+0.11%)
Apr 13, 2004 4.224 4.306 4.119 4.219 154,089 -0.05(-1.23%)
Apr 12, 2004 4.227 4.310 4.224 4.272 84,561 +0.07(+1.70%)
Apr 08, 2004 4.210 4.263 4.167 4.201 145,946 -0.03(-0.67%)
Apr 07, 2004 4.105 4.310 4.047 4.229 205,453 +0.16(+4.00%)
Apr 06, 2004 4.095 4.095 3.985 4.066 185,617 -0.04(-1.05%)
Apr 05, 2004 4.047 4.143 3.990 4.109 203,573 +0.04(+0.94%)
Apr 02, 2004 4.018 4.071 3.966 4.071 94,166 +0.10(+2.41%)
Apr 01, 2004 3.932 3.999 3.932 3.975 136,342 +0.04(+0.97%)
Mar 31, 2004 4.040 4.071 3.918 3.937 164,947 -0.06(-1.56%)
Mar 30, 2004 4.071 4.119 3.899 3.999 134,880 -0.06(-1.42%)
Mar 29, 2004 3.908 4.291 3.836 4.057 236,563 +0.18(+4.70%)
Mar 26, 2004 3.884 3.927 3.841 3.875 220,486 +0.00(+0.12%)
Mar 25, 2004 3.841 3.951 3.774 3.870 294,190 +0.04(+1.00%)
Mar 24, 2004 3.745 3.855 3.697 3.832 248,464 +0.07(+1.78%)
Mar 23, 2004 3.832 3.832 3.721 3.764 165,155 -0.06(-1.50%)
Mar 22, 2004 3.894 3.894 3.717 3.822 182,277 -0.08(-2.09%)
Mar 19, 2004 4.148 4.148 3.894 3.903 576,062 -0.19(-4.68%)
Mar 18, 2004 4.167 4.191 3.999 4.095 282,498 -0.14(-3.28%)
Mar 17, 2004 4.205 4.272 4.143 4.234 114,001 -0.03(-0.67%)
Mar 16, 2004 4.224 4.310 4.167 4.263 183,947 +0.10(+2.30%)
Mar 15, 2004 4.327 4.327 4.138 4.167 273,311 -0.18(-4.08%)
Mar 12, 2004 4.207 4.373 4.167 4.344 161,815 +0.12(+2.95%)
Mar 11, 2004 4.162 4.401 4.162 4.219 220,903 +0.01(+0.23%)
Mar 10, 2004 4.330 4.354 4.205 4.210 145,529 -0.10(-2.33%)
Mar 09, 2004 4.425 4.425 4.287 4.310 193,134 -0.07(-1.64%)
Mar 08, 2004 4.430 4.464 4.310 4.382 184,991 -0.05(-1.08%)
Mar 05, 2004 4.454 4.492 4.397 4.430 84,561 -0.00(-0.11%)
Mar 04, 2004 4.425 4.521 4.354 4.435 73,704 +0.04(+0.87%)
Mar 03, 2004 4.382 4.449 4.330 4.397 123,397 +0.04(+0.88%)
Mar 02, 2004 4.435 4.497 4.358 4.358 228,420 -0.07(-1.62%)
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.