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

Pegasystems Inc (NQ: PEGA )

66.35 -0.12 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2005 3.484 3.508 3.432 3.508 146,144 +0.05(+1.39%)
Nov 29, 2005 3.364 3.480 3.364 3.460 428,320 +0.09(+2.56%)
Nov 28, 2005 3.436 3.436 3.336 3.374 99,963 -0.02(-0.57%)
Nov 25, 2005 3.408 3.426 3.384 3.393 50,850 -0.01(-0.42%)
Nov 23, 2005 3.331 3.408 3.326 3.408 110,350 +0.03(+1.00%)
Nov 22, 2005 3.336 3.374 3.273 3.374 219,836 +0.05(+1.59%)
Nov 21, 2005 3.355 3.355 3.278 3.321 158,763 +0.01(+0.29%)
Nov 18, 2005 3.355 3.355 3.283 3.312 175,836 -0.04(-1.15%)
Nov 17, 2005 3.331 3.355 3.283 3.350 175,763 +0.04(+1.31%)
Nov 16, 2005 3.355 3.364 3.292 3.307 66,940 -0.02(-0.72%)
Nov 15, 2005 3.273 3.336 3.268 3.331 157,340 +0.04(+1.31%)
Nov 14, 2005 3.321 3.369 3.254 3.288 331,265 -0.07(-2.14%)
Nov 11, 2005 3.331 3.403 3.312 3.360 247,939 -0.04(-1.13%)
Nov 10, 2005 3.297 3.403 3.254 3.398 201,548 +0.11(+3.21%)
Nov 09, 2005 3.067 3.292 3.067 3.292 245,247 +0.24(+7.86%)
Nov 08, 2005 2.980 3.057 2.976 3.052 213,672 +0.03(+1.11%)
Nov 07, 2005 3.028 3.038 2.956 3.019 89,287 +0.02(+0.80%)
Nov 04, 2005 3.028 3.062 2.947 2.995 127,017 -0.06(-2.04%)
Nov 03, 2005 3.072 3.081 3.043 3.057 49,479 -0.02(-0.62%)
Nov 02, 2005 3.048 3.076 3.048 3.076 33,077 +0.02(+0.63%)
Nov 01, 2005 3.014 3.081 3.014 3.057 60,518 +0.00(+0.16%)
Oct 31, 2005 3.038 3.062 3.024 3.052 316,038 +0.00(+0.16%)
Oct 28, 2005 3.016 3.067 3.009 3.048 35,688 +0.05(+1.60%)
Oct 27, 2005 2.995 3.076 2.971 3.000 42,161 -0.04(-1.26%)
Oct 26, 2005 3.019 3.076 2.976 3.038 72,539 -0.01(-0.32%)
Oct 25, 2005 3.048 3.076 3.009 3.048 28,601 -0.03(-0.94%)
Oct 24, 2005 3.000 3.076 3.000 3.076 50,694 +0.04(+1.42%)
Oct 21, 2005 2.985 3.067 2.932 3.033 72,857 +0.00(+0.16%)
Oct 20, 2005 3.057 3.086 2.913 3.028 98,225 -0.06(-1.87%)
Oct 19, 2005 3.038 3.086 2.971 3.086 99,207 +0.01(+0.31%)
Oct 18, 2005 3.028 3.076 2.990 3.076 82,955 +0.07(+2.40%)
Oct 17, 2005 2.875 3.028 2.875 3.004 105,751 +0.07(+2.45%)
Oct 14, 2005 2.961 2.961 2.851 2.932 185,285 -0.00(-0.16%)
Oct 13, 2005 2.908 2.966 2.889 2.937 92,216 +0.00(+0.00%)
Oct 12, 2005 2.947 3.019 2.918 2.937 98,646 -0.02(-0.65%)
Oct 11, 2005 2.961 3.000 2.899 2.956 216,387 +0.02(+0.82%)
Oct 10, 2005 2.952 2.976 2.918 2.932 58,266 -0.03(-0.97%)
Oct 07, 2005 3.000 3.000 2.956 2.961 32,616 -0.00(-0.16%)
Oct 06, 2005 3.019 3.043 2.904 2.966 71,024 -0.01(-0.48%)
Oct 05, 2005 2.942 2.990 2.894 2.980 104,432 +0.01(+0.49%)
Oct 04, 2005 2.966 3.038 2.947 2.966 449,496 +0.08(+2.83%)
Oct 03, 2005 2.856 2.904 2.827 2.884 177,232 +0.01(+0.33%)
Sep 30, 2005 2.817 2.894 2.769 2.875 235,354 +0.05(+1.70%)
Sep 29, 2005 2.750 2.851 2.740 2.827 61,933 +0.09(+3.33%)
Sep 28, 2005 2.683 2.760 2.664 2.736 104,564 +0.00(+0.18%)
Sep 27, 2005 2.740 2.740 2.692 2.731 30,193 -0.03(-1.04%)
Sep 26, 2005 2.774 2.817 2.721 2.760 41,953 -0.00(-0.17%)
Sep 23, 2005 2.764 2.812 2.716 2.764 44,999 -0.05(-1.87%)
Sep 22, 2005 2.817 2.832 2.692 2.817 55,380 +0.05(+1.73%)
Sep 21, 2005 2.808 2.836 2.755 2.769 53,165 -0.06(-2.04%)
Sep 20, 2005 2.851 2.889 2.827 2.827 55,030 -0.04(-1.34%)
Sep 19, 2005 2.865 2.894 2.846 2.865 44,162 -0.02(-0.67%)
Sep 16, 2005 2.932 2.932 2.851 2.884 185,225 -0.02(-0.66%)
Sep 15, 2005 2.908 2.928 2.870 2.904 130,240 -0.02(-0.66%)
Sep 14, 2005 2.928 2.928 2.908 2.923 121,474 +0.00(+0.16%)
Sep 13, 2005 2.884 2.932 2.880 2.918 123,723 +0.00(+0.00%)
Sep 12, 2005 2.870 2.932 2.836 2.918 140,879 +0.02(+0.66%)
Sep 09, 2005 2.880 2.923 2.865 2.899 158,554 -0.02(-0.82%)
Sep 08, 2005 2.904 2.932 2.836 2.923 74,474 -0.01(-0.49%)
Sep 07, 2005 2.923 2.956 2.908 2.937 134,991 +0.03(+0.99%)
Sep 06, 2005 2.904 2.928 2.844 2.908 117,218 +0.05(+1.68%)
Sep 02, 2005 2.961 2.961 2.836 2.860 146,438 -0.07(-2.30%)
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.