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

Pegasystems Inc (NQ: PEGA )

62.19 +0.73 (+1.18%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 13, 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 (%)
Jul 30, 2004 3.271 3.276 3.032 3.080 221,739 -0.18(-5.44%)
Jul 29, 2004 3.549 3.597 2.869 3.257 533,468 -0.10(-3.00%)
Jul 28, 2004 3.391 3.420 3.286 3.357 153,672 -0.09(-2.64%)
Jul 27, 2004 3.487 3.544 3.353 3.448 131,122 -0.01(-0.41%)
Jul 26, 2004 3.458 3.650 3.415 3.463 81,638 +0.05(+1.55%)
Jul 23, 2004 3.463 3.496 3.391 3.410 103,561 -0.08(-2.20%)
Jul 22, 2004 3.410 3.535 3.391 3.487 79,759 +0.03(+0.83%)
Jul 21, 2004 3.693 3.702 3.458 3.458 101,891 -0.23(-6.11%)
Jul 20, 2004 3.520 3.683 3.400 3.683 59,506 +0.19(+5.34%)
Jul 19, 2004 3.472 3.511 3.381 3.496 383,136 +0.00(+0.14%)
Jul 16, 2004 3.592 3.645 3.444 3.491 170,166 -0.11(-3.06%)
Jul 15, 2004 3.726 3.726 3.496 3.602 111,287 -0.12(-3.34%)
Jul 14, 2004 3.602 3.827 3.602 3.726 101,056 +0.10(+2.77%)
Jul 13, 2004 3.731 3.759 3.626 3.626 60,341 -0.09(-2.32%)
Jul 12, 2004 3.606 3.779 3.592 3.712 69,945 +0.10(+2.65%)
Jul 09, 2004 3.592 3.635 3.592 3.616 76,209 +0.02(+0.67%)
Jul 08, 2004 3.803 3.822 3.535 3.592 516,973 -0.25(-6.60%)
Jul 07, 2004 3.946 3.946 3.803 3.846 85,605 -0.08(-1.95%)
Jul 06, 2004 3.908 3.942 3.875 3.923 102,517 -0.06(-1.44%)
Jul 02, 2004 3.956 3.999 3.903 3.980 52,824 +0.00(+0.12%)
Jul 01, 2004 4.176 4.205 3.975 3.975 75,165 -0.18(-4.38%)
Jun 30, 2004 3.994 4.191 3.927 4.157 96,462 +0.16(+3.95%)
Jun 29, 2004 3.951 4.061 3.879 3.999 220,277 +0.10(+2.45%)
Jun 28, 2004 3.913 3.942 3.879 3.903 100,012 +0.02(+0.49%)
Jun 25, 2004 4.042 4.114 3.877 3.884 141,562 -0.18(-4.36%)
Jun 24, 2004 4.095 4.128 4.004 4.061 89,363 -0.05(-1.17%)
Jun 23, 2004 4.090 4.143 4.047 4.109 64,517 +0.02(+0.47%)
Jun 22, 2004 4.148 4.148 4.042 4.090 87,902 -0.06(-1.39%)
Jun 21, 2004 4.138 4.167 4.071 4.148 102,100 +0.01(+0.35%)
Jun 18, 2004 4.085 4.152 4.061 4.133 101,891 +0.07(+1.65%)
Jun 17, 2004 4.128 4.128 4.047 4.066 39,879 -0.00(-0.12%)
Jun 16, 2004 4.090 4.143 4.057 4.071 30,275 +0.00(+0.00%)
Jun 15, 2004 4.037 4.081 4.033 4.071 163,485 +0.00(+0.12%)
Jun 14, 2004 4.085 4.162 4.028 4.066 111,495 -0.10(-2.41%)
Jun 10, 2004 4.057 4.167 4.042 4.167 98,968 +0.10(+2.35%)
Jun 09, 2004 4.037 4.119 4.037 4.071 142,606 +0.00(+0.00%)
Jun 08, 2004 4.071 4.119 4.047 4.071 89,572 -0.01(-0.35%)
Jun 07, 2004 4.215 4.215 4.071 4.085 210,881 -0.07(-1.61%)
Jun 04, 2004 4.100 4.191 4.076 4.152 111,287 +0.08(+1.88%)
Jun 03, 2004 4.047 4.186 4.047 4.076 76,418 +0.02(+0.59%)
Jun 02, 2004 4.167 4.191 4.009 4.052 152,210 -0.09(-2.20%)
Jun 01, 2004 4.071 4.143 4.042 4.143 173,716 +0.07(+1.65%)
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%)
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.