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

Pegasystems Inc (NQ: PEGA )

72.21 -0.67 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 29, 2004 3.758 3.791 3.264 3.559 205,444 -0.23(-6.13%)
Oct 28, 2004 3.808 3.825 3.772 3.791 82,302 -0.03(-0.77%)
Oct 27, 2004 3.719 3.820 3.719 3.820 46,256 +0.06(+1.53%)
Oct 26, 2004 3.772 3.801 3.696 3.763 27,087 +0.01(+0.26%)
Oct 25, 2004 3.743 3.763 3.719 3.753 60,216 -0.01(-0.26%)
Oct 22, 2004 3.758 3.796 3.753 3.763 40,422 -0.01(-0.25%)
Oct 21, 2004 3.638 3.772 3.480 3.772 73,968 +0.08(+2.21%)
Oct 20, 2004 3.693 3.724 3.652 3.691 22,711 +0.03(+0.92%)
Oct 19, 2004 3.691 3.763 3.652 3.657 60,216 -0.02(-0.52%)
Oct 18, 2004 3.595 3.801 3.595 3.676 58,758 +0.08(+2.13%)
Oct 15, 2004 3.504 3.609 3.494 3.600 51,256 +0.10(+2.74%)
Oct 14, 2004 3.480 3.532 3.417 3.504 83,344 -0.02(-0.55%)
Oct 13, 2004 3.523 3.523 3.451 3.523 51,465 +0.06(+1.66%)
Oct 12, 2004 3.494 3.499 3.340 3.465 39,588 +0.02(+0.70%)
Oct 11, 2004 3.422 3.456 3.422 3.441 88,345 -0.01(-0.42%)
Oct 08, 2004 3.415 3.480 3.415 3.456 31,254 +0.03(+0.98%)
Oct 07, 2004 3.441 3.441 3.403 3.422 47,714 -0.07(-1.93%)
Oct 06, 2004 3.408 3.489 3.408 3.489 15,627 +0.07(+1.96%)
Oct 05, 2004 3.398 3.489 3.374 3.422 38,755 -0.03(-0.83%)
Oct 04, 2004 3.480 3.508 3.412 3.451 37,713 -0.01(-0.42%)
Oct 01, 2004 3.343 3.465 3.340 3.465 42,922 +0.12(+3.44%)
Sep 30, 2004 3.355 3.393 3.297 3.350 86,053 -0.03(-0.85%)
Sep 29, 2004 3.340 3.393 3.340 3.379 22,919 +0.02(+0.57%)
Sep 28, 2004 3.369 3.379 3.336 3.360 100,847 +0.00(+0.00%)
Sep 27, 2004 3.460 3.460 3.355 3.360 142,519 -0.03(-0.85%)
Sep 24, 2004 3.278 3.412 3.268 3.388 57,924 +0.09(+2.77%)
Sep 23, 2004 3.360 3.360 3.268 3.297 39,797 -0.06(-1.86%)
Sep 22, 2004 3.340 3.364 3.259 3.360 63,133 +0.02(+0.72%)
Sep 21, 2004 3.321 3.369 3.230 3.336 45,839 +0.05(+1.46%)
Sep 20, 2004 3.518 3.518 3.288 3.288 121,058 -0.20(-5.78%)
Sep 17, 2004 3.470 3.571 3.403 3.489 106,472 +0.05(+1.39%)
Sep 16, 2004 3.278 3.446 3.278 3.441 63,967 +0.17(+5.13%)
Sep 15, 2004 3.187 3.273 3.187 3.273 68,134 +0.04(+1.34%)
Sep 14, 2004 3.110 3.259 3.072 3.230 48,756 +0.09(+2.91%)
Sep 13, 2004 3.129 3.302 3.048 3.139 95,846 -0.05(-1.65%)
Sep 10, 2004 3.124 3.192 3.033 3.192 15,393 +0.03(+0.91%)
Sep 09, 2004 3.009 3.187 2.980 3.163 48,131 +0.18(+5.95%)
Sep 08, 2004 3.110 3.139 2.985 2.985 50,840 -0.15(-4.89%)
Sep 07, 2004 3.024 3.192 3.024 3.139 57,924 +0.03(+1.08%)
Sep 03, 2004 3.048 3.211 3.048 3.105 30,004 -0.01(-0.46%)
Sep 02, 2004 3.172 3.172 3.024 3.120 53,132 -0.07(-2.11%)
Sep 01, 2004 3.062 3.297 3.052 3.187 87,511 +0.14(+4.57%)
Aug 31, 2004 3.052 3.100 3.024 3.048 29,587 -0.00(-0.14%)
Aug 30, 2004 3.124 3.192 3.028 3.052 20,627 -0.08(-2.62%)
Aug 27, 2004 3.096 3.187 3.096 3.134 71,259 +0.01(+0.31%)
Aug 26, 2004 3.120 3.163 3.062 3.124 85,636 -0.06(-1.81%)
Aug 25, 2004 3.096 3.220 3.096 3.182 33,754 +0.08(+2.63%)
Aug 24, 2004 3.187 3.187 3.004 3.100 60,633 -0.02(-0.62%)
Aug 23, 2004 3.182 3.278 3.086 3.120 56,520 -0.04(-1.37%)
Aug 20, 2004 3.163 3.196 3.009 3.163 99,774 -0.01(-0.45%)
Aug 19, 2004 3.120 3.192 3.000 3.177 121,058 +0.01(+0.46%)
Aug 18, 2004 3.048 3.168 2.971 3.163 104,180 +0.13(+4.27%)
Aug 17, 2004 2.995 3.033 2.899 3.033 40,422 +0.09(+3.10%)
Aug 16, 2004 2.899 2.952 2.798 2.942 217,112 +0.09(+3.03%)
Aug 13, 2004 2.899 2.937 2.769 2.856 106,889 -0.06(-2.14%)
Aug 12, 2004 2.908 2.942 2.793 2.918 146,686 -0.03(-0.98%)
Aug 11, 2004 2.971 3.057 2.913 2.947 45,631 -0.06(-2.07%)
Aug 10, 2004 2.956 3.024 2.952 3.009 90,845 +0.05(+1.79%)
Aug 09, 2004 2.956 3.033 2.918 2.956 72,301 -0.07(-2.38%)
Aug 06, 2004 3.024 3.081 2.798 3.028 197,526 -0.04(-1.25%)
Aug 05, 2004 3.072 3.115 3.048 3.067 162,522 -0.00(-0.16%)
Aug 04, 2004 3.028 3.096 3.019 3.072 50,006 +0.01(+0.47%)
Aug 03, 2004 3.115 3.115 3.024 3.057 62,300 -0.03(-0.93%)
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.