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

Pegasystems Inc (NQ: PEGA )

62.88 -0.40 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2007 5.642 5.642 5.522 5.608 118,649 -0.03(-0.59%)
Oct 30, 2007 5.589 5.661 5.556 5.642 66,555 +0.05(+0.86%)
Oct 29, 2007 5.637 5.704 5.556 5.594 45,066 -0.01(-0.17%)
Oct 26, 2007 5.604 5.642 5.513 5.604 72,336 +0.04(+0.69%)
Oct 25, 2007 5.604 5.709 5.513 5.565 94,963 -0.04(-0.77%)
Oct 24, 2007 5.604 5.666 5.393 5.608 80,314 -0.02(-0.34%)
Oct 23, 2007 5.709 5.709 5.532 5.628 71,495 -0.03(-0.59%)
Oct 22, 2007 5.489 5.685 5.359 5.661 101,265 +0.14(+2.60%)
Oct 19, 2007 5.680 5.733 5.508 5.517 88,340 -0.17(-3.03%)
Oct 18, 2007 5.685 5.795 5.647 5.690 63,794 -0.02(-0.42%)
Oct 17, 2007 5.714 5.786 5.575 5.714 60,619 +0.06(+1.02%)
Oct 16, 2007 5.714 5.762 5.632 5.656 47,066 -0.06(-1.09%)
Oct 15, 2007 5.786 5.790 5.570 5.719 94,525 -0.06(-0.99%)
Oct 12, 2007 5.652 5.776 5.652 5.776 64,003 +0.12(+2.12%)
Oct 11, 2007 5.747 5.776 5.632 5.656 110,195 -0.09(-1.50%)
Oct 10, 2007 5.685 5.810 5.628 5.743 276,451 +0.06(+1.10%)
Oct 09, 2007 5.762 5.814 5.680 5.680 88,873 -0.08(-1.33%)
Oct 08, 2007 5.857 5.862 5.733 5.757 96,139 -0.10(-1.72%)
Oct 05, 2007 5.814 5.867 5.752 5.857 80,978 +0.10(+1.75%)
Oct 04, 2007 5.819 5.819 5.728 5.757 66,901 -0.03(-0.50%)
Oct 03, 2007 5.738 5.862 5.738 5.786 78,765 +0.00(+0.08%)
Oct 02, 2007 5.872 5.925 5.766 5.781 276,129 -0.07(-1.23%)
Oct 01, 2007 5.709 5.862 5.517 5.853 197,926 +0.15(+2.69%)
Sep 28, 2007 5.848 5.848 5.690 5.699 126,600 -0.14(-2.38%)
Sep 27, 2007 5.920 5.929 5.776 5.838 125,919 -0.02(-0.41%)
Sep 26, 2007 5.872 5.938 5.810 5.862 95,009 +0.03(+0.49%)
Sep 25, 2007 5.762 5.853 5.762 5.834 177,946 +0.05(+0.91%)
Sep 24, 2007 5.905 6.068 5.719 5.781 238,390 -0.13(-2.27%)
Sep 21, 2007 5.944 6.063 5.853 5.915 280,332 +0.02(+0.41%)
Sep 20, 2007 5.910 5.972 5.757 5.891 233,859 -0.01(-0.16%)
Sep 19, 2007 5.824 5.905 5.738 5.901 262,282 +0.15(+2.67%)
Sep 18, 2007 5.498 5.762 5.407 5.747 231,335 +0.27(+4.99%)
Sep 17, 2007 5.493 5.517 5.431 5.474 73,844 -0.04(-0.78%)
Sep 14, 2007 5.546 5.575 5.455 5.517 241,820 -0.11(-1.96%)
Sep 13, 2007 5.604 5.637 5.527 5.628 272,496 +0.04(+0.77%)
Sep 12, 2007 5.604 5.604 5.484 5.584 211,996 -0.05(-0.93%)
Sep 11, 2007 5.498 5.666 5.417 5.637 138,002 +0.18(+3.25%)
Sep 10, 2007 5.556 5.589 5.311 5.460 185,947 -0.08(-1.38%)
Sep 07, 2007 5.541 5.584 5.436 5.537 196,497 -0.07(-1.28%)
Sep 06, 2007 5.642 5.680 5.580 5.608 100,277 -0.03(-0.51%)
Sep 05, 2007 5.565 5.685 5.561 5.637 203,964 +0.02(+0.43%)
Sep 04, 2007 5.642 5.776 5.599 5.613 219,663 -0.08(-1.35%)
Aug 31, 2007 5.747 5.824 5.671 5.690 185,081 -0.02(-0.42%)
Aug 30, 2007 5.618 5.877 5.570 5.714 630,183 +0.03(+0.51%)
Aug 29, 2007 5.656 5.685 5.623 5.685 94,454 +0.06(+1.02%)
Aug 28, 2007 5.589 5.685 5.556 5.628 151,947 -0.01(-0.17%)
Aug 27, 2007 5.628 5.722 5.608 5.637 116,782 -0.04(-0.68%)
Aug 24, 2007 5.570 5.675 5.551 5.675 146,283 +0.09(+1.54%)
Aug 23, 2007 5.795 5.795 5.575 5.589 226,474 -0.17(-2.95%)
Aug 22, 2007 5.632 5.790 5.632 5.759 357,549 +0.13(+2.25%)
Aug 21, 2007 5.402 5.786 5.402 5.632 388,060 -0.04(-0.76%)
Aug 20, 2007 5.843 5.862 5.637 5.675 470,934 -0.17(-2.95%)
Aug 17, 2007 5.704 5.901 5.455 5.848 1,360,943 +0.23(+4.18%)
Aug 16, 2007 5.335 5.613 5.244 5.613 456,392 +0.27(+5.11%)
Aug 15, 2007 5.249 5.474 5.211 5.340 258,382 +0.11(+2.01%)
Aug 14, 2007 5.383 5.388 4.971 5.235 117,379 -0.14(-2.67%)
Aug 13, 2007 5.259 5.412 5.220 5.379 287,801 +0.18(+3.50%)
Aug 10, 2007 4.976 5.268 4.837 5.197 344,303 +0.16(+3.24%)
Aug 09, 2007 5.206 5.288 4.933 5.034 378,668 -0.28(-5.32%)
Aug 08, 2007 5.426 5.426 4.871 5.316 508,306 -0.04(-0.72%)
Aug 07, 2007 5.273 5.474 5.077 5.355 375,820 +0.06(+1.18%)
Aug 06, 2007 5.273 5.364 5.058 5.292 167,141 -0.01(-0.27%)
Aug 03, 2007 5.283 5.508 5.283 5.307 160,867 -0.03(-0.54%)
Aug 02, 2007 5.187 5.340 5.082 5.335 232,800 +0.17(+3.24%)
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.