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 (%)
Sep 30, 2005 2.811 2.888 2.763 2.869 235,843 +0.05(+1.70%)
Sep 29, 2005 2.744 2.845 2.735 2.821 62,061 +0.09(+3.33%)
Sep 28, 2005 2.677 2.754 2.658 2.730 104,781 +0.00(+0.18%)
Sep 27, 2005 2.735 2.735 2.687 2.725 30,256 -0.03(-1.04%)
Sep 26, 2005 2.768 2.811 2.716 2.754 42,040 -0.00(-0.17%)
Sep 23, 2005 2.759 2.807 2.711 2.759 45,093 -0.05(-1.87%)
Sep 22, 2005 2.811 2.826 2.687 2.811 55,495 +0.05(+1.73%)
Sep 21, 2005 2.802 2.831 2.749 2.763 53,275 -0.06(-2.04%)
Sep 20, 2005 2.845 2.883 2.821 2.821 55,144 -0.04(-1.34%)
Sep 19, 2005 2.859 2.888 2.840 2.859 44,253 -0.02(-0.67%)
Sep 16, 2005 2.926 2.926 2.845 2.878 185,609 -0.02(-0.66%)
Sep 15, 2005 2.902 2.922 2.864 2.898 130,510 -0.02(-0.66%)
Sep 14, 2005 2.922 2.922 2.902 2.917 121,726 +0.00(+0.16%)
Sep 13, 2005 2.878 2.926 2.874 2.912 123,979 +0.00(+0.00%)
Sep 12, 2005 2.864 2.926 2.831 2.912 141,171 +0.02(+0.66%)
Sep 09, 2005 2.874 2.917 2.859 2.893 158,883 -0.02(-0.82%)
Sep 08, 2005 2.898 2.926 2.831 2.917 74,629 -0.01(-0.49%)
Sep 07, 2005 2.917 2.950 2.902 2.931 135,271 +0.03(+0.99%)
Sep 06, 2005 2.898 2.922 2.838 2.902 117,461 +0.05(+1.68%)
Sep 02, 2005 2.955 2.955 2.831 2.854 146,742 -0.07(-2.30%)
Sep 01, 2005 2.955 2.955 2.898 2.922 54,505 -0.03(-1.13%)
Aug 31, 2005 2.883 2.955 2.874 2.955 111,681 +0.06(+2.15%)
Aug 30, 2005 2.883 2.993 2.807 2.893 235,346 -0.01(-0.49%)
Aug 29, 2005 2.950 2.969 2.888 2.907 212,675 -0.06(-2.10%)
Aug 26, 2005 2.917 3.036 2.917 2.969 157,906 +0.02(+0.81%)
Aug 25, 2005 3.089 3.118 2.945 2.945 192,267 -0.14(-4.50%)
Aug 24, 2005 3.113 3.113 3.032 3.084 170,970 -0.03(-0.92%)
Aug 23, 2005 3.137 3.137 3.094 3.113 164,168 -0.01(-0.46%)
Aug 22, 2005 3.084 3.127 3.075 3.127 167,095 +0.03(+1.08%)
Aug 19, 2005 3.127 3.166 3.070 3.094 335,692 -0.05(-1.52%)
Aug 18, 2005 3.070 3.142 3.056 3.142 465,180 +0.02(+0.61%)
Aug 17, 2005 3.032 3.132 3.008 3.123 152,083 +0.06(+1.88%)
Aug 16, 2005 3.036 3.080 2.945 3.065 173,929 +0.00(+0.00%)
Aug 15, 2005 2.950 3.075 2.912 3.065 97,327 +0.11(+3.56%)
Aug 12, 2005 2.989 3.089 2.854 2.960 291,795 -0.06(-1.90%)
Aug 11, 2005 3.036 3.084 2.969 3.017 149,195 -0.01(-0.47%)
Aug 10, 2005 3.080 3.089 3.003 3.032 240,712 -0.01(-0.47%)
Aug 09, 2005 2.965 3.060 2.926 3.046 173,802 +0.11(+3.75%)
Aug 08, 2005 2.898 2.974 2.898 2.936 108,090 +0.00(+0.00%)
Aug 05, 2005 2.912 2.969 2.874 2.936 87,889 +0.02(+0.66%)
Aug 04, 2005 2.902 2.965 2.845 2.917 87,209 -0.03(-0.98%)
Aug 03, 2005 2.874 2.969 2.874 2.945 54,848 -0.00(-0.16%)
Aug 02, 2005 2.912 2.974 2.907 2.950 53,791 +0.02(+0.65%)
Aug 01, 2005 2.917 3.008 2.917 2.931 66,505 +0.00(+0.16%)
Jul 29, 2005 2.826 2.945 2.816 2.926 212,742 +0.08(+2.86%)
Jul 28, 2005 2.869 2.874 2.778 2.845 256,436 -0.03(-1.00%)
Jul 27, 2005 2.893 2.916 2.802 2.874 143,165 -0.03(-1.15%)
Jul 26, 2005 2.950 2.950 2.740 2.907 193,002 -0.00(-0.16%)
Jul 25, 2005 2.979 2.984 2.912 2.912 83,356 -0.03(-0.98%)
Jul 22, 2005 2.898 2.945 2.898 2.941 61,633 +0.05(+1.66%)
Jul 21, 2005 2.950 2.969 2.859 2.893 288,457 -0.08(-2.74%)
Jul 20, 2005 2.898 2.974 2.898 2.974 69,269 +0.04(+1.31%)
Jul 19, 2005 2.859 2.941 2.826 2.936 104,651 +0.06(+2.17%)
Jul 18, 2005 2.845 2.883 2.816 2.874 124,704 +0.02(+0.84%)
Jul 15, 2005 2.773 2.859 2.773 2.850 84,379 +0.04(+1.54%)
Jul 14, 2005 2.893 2.907 2.763 2.807 196,642 -0.06(-2.17%)
Jul 13, 2005 2.907 2.931 2.768 2.869 117,912 -0.06(-2.12%)
Jul 12, 2005 2.955 2.969 2.826 2.931 128,454 -0.01(-0.49%)
Jul 11, 2005 2.840 2.950 2.840 2.945 69,352 +0.09(+3.19%)
Jul 08, 2005 2.783 2.854 2.768 2.854 70,593 +0.05(+1.88%)
Jul 07, 2005 2.763 2.802 2.701 2.802 19,733 +0.00(+0.00%)
Jul 06, 2005 2.821 2.831 2.797 2.802 26,450 +0.00(+0.00%)
Jul 05, 2005 2.778 2.831 2.706 2.802 88,111 -0.01(-0.34%)
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.