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

Pegasystems Inc (NQ: PEGA )

68.15 +0.66 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2002 2.942 2.995 2.726 2.832 122,933 -0.19(-6.35%)
Oct 30, 2002 3.043 3.216 2.937 3.024 235,448 +0.02(+0.80%)
Oct 29, 2002 2.976 3.105 2.904 3.000 299,207 +0.02(+0.64%)
Oct 28, 2002 3.240 3.283 2.904 2.980 110,640 -0.02(-0.64%)
Oct 25, 2002 2.980 3.235 2.889 3.000 90,012 +0.02(+0.81%)
Oct 24, 2002 3.091 3.196 2.851 2.976 21,461 -0.17(-5.34%)
Oct 23, 2002 3.307 3.331 2.904 3.144 70,634 -0.17(-5.07%)
Oct 22, 2002 3.273 3.312 3.216 3.312 47,923 -0.01(-0.43%)
Oct 21, 2002 3.182 3.350 3.182 3.326 21,669 +0.11(+3.28%)
Oct 18, 2002 3.355 3.355 3.168 3.220 45,422 -0.13(-3.85%)
Oct 17, 2002 3.408 3.408 3.268 3.349 16,252 +0.13(+4.16%)
Oct 16, 2002 3.216 3.456 2.976 3.216 153,145 -0.24(-6.94%)
Oct 15, 2002 3.019 3.739 2.985 3.456 176,482 +0.50(+17.05%)
Oct 14, 2002 2.793 2.952 2.793 2.952 25,440 +0.17(+6.24%)
Oct 11, 2002 2.587 3.014 2.582 2.779 52,669 -0.15(-5.08%)
Oct 10, 2002 2.304 2.976 2.299 2.928 108,348 +0.36(+14.06%)
Oct 09, 2002 2.304 2.784 2.299 2.567 75,010 -0.03(-1.33%)
Oct 08, 2002 2.712 2.784 2.510 2.601 27,712 -0.16(-5.72%)
Oct 07, 2002 2.990 2.990 2.688 2.759 28,128 -0.17(-5.75%)
Oct 04, 2002 3.009 3.158 2.880 2.928 60,081 -0.19(-6.15%)
Oct 03, 2002 3.326 3.397 3.024 3.120 66,050 -0.22(-6.61%)
Oct 02, 2002 3.144 3.451 3.062 3.340 181,899 +0.28(+9.09%)
Oct 01, 2002 2.630 3.129 2.496 3.062 104,189 +0.44(+16.85%)
Sep 30, 2002 2.521 2.620 2.476 2.620 17,502 +0.12(+5.00%)
Sep 27, 2002 2.688 2.808 2.496 2.496 27,503 -0.19(-7.14%)
Sep 26, 2002 2.952 3.048 2.568 2.688 67,300 -0.18(-6.20%)
Sep 25, 2002 2.764 3.057 2.760 2.865 71,155 +0.11(+3.83%)
Sep 24, 2002 2.783 2.880 2.755 2.760 50,631 +0.01(+0.52%)
Sep 23, 2002 2.728 2.798 2.568 2.745 3,104,589 -0.08(-2.89%)
Sep 20, 2002 3.120 3.120 2.688 2.827 83,665 +0.10(+3.51%)
Sep 19, 2002 3.004 3.004 2.688 2.731 161,688 -0.27(-9.11%)
Sep 18, 2002 3.292 3.292 3.004 3.004 113,348 -0.20(-6.29%)
Sep 17, 2002 3.354 3.384 3.216 3.206 49,590 -0.04(-1.18%)
Sep 16, 2002 3.187 3.311 3.187 3.244 19,090 +0.03(+0.90%)
Sep 13, 2002 3.072 3.350 3.057 3.216 14,793,683 +0.10(+3.06%)
Sep 12, 2002 3.240 3.360 3.120 3.120 67,925 -0.18(-5.37%)
Sep 11, 2002 3.230 3.552 3.230 3.297 39,588 +0.00(+0.15%)
Sep 10, 2002 3.297 3.412 3.292 3.292 86,470 -0.00(-0.15%)
Sep 09, 2002 3.364 3.432 3.244 3.297 117,724 -0.04(-1.15%)
Sep 06, 2002 3.465 3.696 3.283 3.336 464,438 -0.02(-0.71%)
Sep 05, 2002 3.719 3.719 3.081 3.360 352,548 -0.70(-17.16%)
Sep 04, 2002 4.185 4.185 3.993 4.055 89,460 -0.03(-0.82%)
Sep 03, 2002 4.219 4.219 3.878 4.089 96,679 -0.18(-4.27%)
Aug 30, 2002 4.363 4.396 4.271 4.271 26,670 -0.13(-2.94%)
Aug 29, 2002 4.233 4.449 4.233 4.401 82,094 +0.17(+4.09%)
Aug 28, 2002 4.339 4.411 4.199 4.228 69,915 -0.24(-5.27%)
Aug 27, 2002 4.439 4.463 4.291 4.463 61,675 +0.05(+1.09%)
Aug 26, 2002 4.454 4.454 4.127 4.415 63,135 -0.04(-0.86%)
Aug 23, 2002 4.411 4.550 4.319 4.454 80,613 +0.04(+0.87%)
Aug 22, 2002 4.344 4.459 4.247 4.415 37,088 +0.02(+0.55%)
Aug 21, 2002 4.511 4.583 4.127 4.391 57,924 -0.02(-0.44%)
Aug 20, 2002 4.507 4.703 4.343 4.411 113,140 +0.45(+11.39%)
Aug 16, 2002 3.724 3.959 3.657 3.959 135,801 +0.22(+5.77%)
Aug 15, 2002 3.777 3.787 3.657 3.743 94,179 -0.05(-1.27%)
Aug 14, 2002 3.576 3.839 3.432 3.791 143,977 +0.21(+5.90%)
Aug 13, 2002 3.777 3.931 3.537 3.580 62,350 -0.16(-4.24%)
Aug 12, 2002 3.791 3.839 3.696 3.739 56,882 -0.07(-1.77%)
Aug 07, 2002 3.763 3.839 3.624 3.806 135,226 +0.04(+1.02%)
Aug 06, 2002 3.743 3.935 3.700 3.767 76,260 +0.01(+0.38%)
Aug 05, 2002 3.959 3.974 3.696 3.753 90,012 -0.21(-5.21%)
Aug 02, 2002 3.973 4.012 3.849 3.959 59,370 +0.01(+0.37%)
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.