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 31, 2006 3.367 3.372 3.238 3.324 258,553 -0.03(-1.00%)
May 30, 2006 3.377 3.410 3.343 3.357 179,040 -0.05(-1.41%)
May 26, 2006 3.415 3.424 3.338 3.405 72,608 +0.00(+0.14%)
May 25, 2006 3.424 3.424 3.353 3.400 81,433 +0.02(+0.71%)
May 24, 2006 3.377 3.377 3.238 3.377 112,608 +0.00(+0.00%)
May 23, 2006 3.458 3.458 3.377 3.377 60,533 -0.06(-1.67%)
May 22, 2006 3.405 3.472 3.386 3.434 127,368 +0.00(+0.14%)
May 19, 2006 3.439 3.511 3.415 3.429 53,664 -0.02(-0.56%)
May 18, 2006 3.501 3.554 3.429 3.448 122,845 -0.02(-0.69%)
May 17, 2006 3.482 3.515 3.377 3.472 481,422 -0.02(-0.55%)
May 16, 2006 3.329 3.592 3.329 3.491 719,436 +0.14(+4.14%)
May 15, 2006 3.362 3.400 3.271 3.353 323,417 -0.03(-0.85%)
May 12, 2006 3.482 3.491 3.377 3.381 104,432 -0.11(-3.15%)
May 11, 2006 3.563 3.592 3.458 3.491 278,806 -0.09(-2.41%)
May 10, 2006 3.578 3.621 3.573 3.578 110,003 +0.00(+0.13%)
May 09, 2006 3.726 3.726 3.573 3.573 256,849 -0.18(-4.73%)
May 08, 2006 3.760 3.779 3.693 3.750 129,884 +0.01(+0.38%)
May 05, 2006 3.855 3.879 3.693 3.736 146,786 -0.15(-3.82%)
May 04, 2006 3.808 3.889 3.721 3.884 97,055 +0.05(+1.25%)
May 03, 2006 3.827 3.836 3.779 3.836 91,107 +0.04(+1.01%)
May 02, 2006 3.808 3.808 3.736 3.798 85,998 +0.11(+2.85%)
May 01, 2006 3.827 3.827 3.669 3.693 71,363 -0.11(-3.02%)
Apr 28, 2006 3.817 3.822 3.712 3.808 46,143 +0.02(+0.63%)
Apr 27, 2006 3.726 3.822 3.707 3.784 60,241 +0.02(+0.51%)
Apr 26, 2006 3.750 3.832 3.721 3.764 60,953 -0.05(-1.26%)
Apr 25, 2006 3.836 3.899 3.726 3.812 79,838 -0.06(-1.61%)
Apr 24, 2006 3.875 3.884 3.857 3.875 117,008 -0.01(-0.25%)
Apr 21, 2006 3.918 3.966 3.846 3.884 98,934 -0.01(-0.37%)
Apr 20, 2006 3.975 3.999 3.889 3.899 64,118 -0.11(-2.75%)
Apr 19, 2006 3.956 4.009 3.942 4.009 85,818 +0.03(+0.84%)
Apr 18, 2006 3.942 3.975 3.894 3.975 99,490 +0.06(+1.47%)
Apr 17, 2006 3.875 3.956 3.836 3.918 90,798 +0.00(+0.00%)
Apr 13, 2006 3.870 3.923 3.827 3.918 47,517 +0.05(+1.24%)
Apr 12, 2006 3.846 3.932 3.779 3.870 115,227 +0.02(+0.62%)
Apr 11, 2006 3.846 3.932 3.788 3.846 82,323 -0.02(-0.50%)
Apr 10, 2006 3.884 3.942 3.855 3.865 72,714 -0.05(-1.22%)
Apr 07, 2006 3.903 3.918 3.832 3.913 65,928 +0.05(+1.24%)
Apr 06, 2006 3.884 3.932 3.832 3.865 95,479 -0.05(-1.22%)
Apr 05, 2006 3.951 3.951 3.855 3.913 61,702 -0.05(-1.21%)
Apr 04, 2006 3.808 3.961 3.784 3.961 153,436 +0.09(+2.22%)
Apr 03, 2006 3.889 3.908 3.726 3.875 114,903 -0.03(-0.86%)
Mar 31, 2006 3.884 3.908 3.836 3.908 77,882 +0.07(+1.75%)
Mar 30, 2006 3.726 3.865 3.726 3.841 104,883 +0.07(+1.78%)
Mar 29, 2006 3.721 3.779 3.721 3.774 52,127 +0.06(+1.68%)
Mar 28, 2006 3.568 3.721 3.568 3.712 118,599 +0.11(+3.20%)
Mar 27, 2006 3.563 3.626 3.525 3.597 120,507 +0.04(+1.08%)
Mar 24, 2006 3.568 3.578 3.530 3.559 52,050 +0.03(+0.95%)
Mar 23, 2006 3.554 3.578 3.515 3.525 83,935 -0.03(-0.94%)
Mar 22, 2006 3.491 3.559 3.429 3.559 56,583 +0.06(+1.78%)
Mar 21, 2006 3.568 3.597 3.495 3.496 124,230 -0.09(-2.54%)
Mar 20, 2006 3.487 3.592 3.482 3.587 75,146 +0.05(+1.49%)
Mar 17, 2006 3.515 3.616 3.487 3.535 274,430 +0.03(+0.82%)
Mar 16, 2006 3.611 3.635 3.487 3.506 254,820 -0.07(-1.88%)
Mar 15, 2006 3.602 3.630 3.539 3.573 131,598 -0.05(-1.45%)
Mar 14, 2006 3.554 3.630 3.554 3.626 141,269 +0.04(+1.07%)
Mar 13, 2006 3.587 3.616 3.463 3.587 110,328 +0.02(+0.54%)
Mar 10, 2006 3.324 3.592 3.309 3.568 161,504 +0.21(+6.28%)
Mar 09, 2006 3.338 3.448 3.333 3.357 78,621 -0.03(-0.99%)
Mar 08, 2006 3.501 3.506 3.343 3.391 187,622 -0.12(-3.41%)
Mar 07, 2006 3.664 3.784 3.458 3.511 208,520 -0.17(-4.56%)
Mar 06, 2006 3.750 3.798 3.645 3.678 524,782 -0.05(-1.29%)
Mar 03, 2006 3.750 3.851 3.673 3.726 182,446 -0.06(-1.64%)
Mar 02, 2006 3.970 3.970 3.755 3.788 217,072 -0.16(-4.12%)
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.