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 (%)
Mar 29, 2002 4.247 4.291 3.849 4.070 266,703 +0.00(+0.00%)
Mar 28, 2002 4.247 4.291 3.849 4.070 266,703 -0.05(-1.28%)
Mar 27, 2002 3.887 4.228 3.743 4.123 496,109 +0.13(+3.14%)
Mar 26, 2002 3.638 4.022 3.576 3.997 552,992 +0.36(+9.88%)
Mar 25, 2002 3.480 3.638 3.470 3.638 308,792 +0.14(+4.12%)
Mar 22, 2002 3.681 3.681 3.489 3.494 70,426 -0.14(-3.96%)
Mar 21, 2002 3.743 3.743 3.547 3.638 202,735 +0.04(+1.07%)
Mar 20, 2002 3.719 3.940 3.600 3.600 512,153 +0.00(+0.02%)
Mar 19, 2002 3.144 3.638 3.144 3.599 241,074 +0.42(+13.27%)
Mar 18, 2002 3.172 3.267 3.144 3.177 42,714 +0.00(+0.15%)
Mar 15, 2002 3.201 3.201 3.038 3.172 32,087 -0.04(-1.34%)
Mar 14, 2002 3.120 3.216 3.120 3.216 33,129 +0.09(+2.92%)
Mar 13, 2002 3.062 3.240 3.052 3.124 82,511 +0.07(+2.19%)
Mar 12, 2002 3.216 3.225 3.058 3.058 144,186 -0.16(-4.91%)
Mar 11, 2002 3.216 3.360 3.168 3.216 57,716 +0.05(+1.52%)
Mar 08, 2002 3.364 3.480 3.168 3.168 151,270 -0.31(-8.97%)
Mar 07, 2002 3.360 3.480 3.216 3.480 157,938 +0.10(+2.98%)
Mar 06, 2002 3.028 3.393 2.976 3.379 273,995 +0.36(+11.75%)
Mar 05, 2002 2.913 3.024 2.856 3.024 77,927 +0.06(+1.94%)
Mar 04, 2002 3.000 3.000 2.913 2.966 56,882 -0.01(-0.47%)
Mar 01, 2002 2.952 3.072 2.856 2.980 78,344 -0.09(-2.98%)
Feb 28, 2002 2.971 3.072 2.851 3.072 106,681 +0.13(+4.40%)
Feb 27, 2002 3.072 3.072 2.928 2.942 51,673 -0.00(-0.02%)
Feb 26, 2002 3.115 3.192 2.928 2.942 105,847 -0.18(-5.68%)
Feb 25, 2002 2.928 3.235 2.928 3.120 244,199 +0.17(+5.69%)
Feb 22, 2002 2.880 2.952 2.880 2.952 55,424 +0.00(+0.00%)
Feb 21, 2002 2.822 2.990 2.808 2.952 183,566 +0.11(+3.89%)
Feb 20, 2002 2.529 2.870 2.520 2.841 206,278 +0.21(+8.03%)
Feb 19, 2002 2.524 2.673 2.308 2.630 66,884 +0.13(+5.38%)
Feb 18, 2002 2.496 2.497 2.496 2.496 2,083 +0.00(+0.00%)
Feb 15, 2002 2.496 2.497 2.496 2.496 2,083 -0.10(-3.70%)
Feb 14, 2002 2.544 2.640 2.544 2.592 7,292 +0.10(+3.85%)
Feb 13, 2002 2.496 2.544 2.448 2.496 25,420 -0.02(-0.98%)
Feb 12, 2002 2.525 2.587 2.520 2.520 50,840 -0.03(-1.29%)
Feb 11, 2002 2.568 2.587 2.553 2.553 9,584 -0.09(-3.27%)
Feb 08, 2002 2.472 2.649 2.400 2.640 71,468 +0.14(+5.57%)
Feb 07, 2002 2.496 2.592 2.496 2.500 16,460 +0.00(+0.19%)
Feb 06, 2002 2.688 2.688 2.496 2.496 27,295 -0.14(-5.45%)
Feb 05, 2002 2.769 2.769 2.592 2.640 68,551 -0.14(-5.01%)
Feb 04, 2002 2.736 2.880 2.712 2.779 28,545 +0.12(+4.32%)
Feb 01, 2002 2.688 2.688 2.664 2.664 6,459 -0.02(-0.91%)
Jan 31, 2002 2.654 2.712 2.654 2.688 15,002 -0.10(-3.43%)
Jan 30, 2002 2.668 2.856 2.640 2.784 38,130 -0.02(-0.85%)
Jan 29, 2002 2.654 2.880 2.654 2.808 38,963 +0.14(+5.41%)
Jan 28, 2002 2.716 2.764 2.640 2.664 55,632 -0.02(-0.89%)
Jan 25, 2002 2.731 2.769 2.640 2.688 53,132 -0.26(-8.94%)
Jan 24, 2002 2.880 2.971 2.865 2.952 150,228 +0.10(+3.54%)
Jan 23, 2002 2.904 2.928 2.808 2.851 81,677 -0.05(-1.82%)
Jan 22, 2002 2.712 3.000 2.712 2.904 121,891 +0.17(+6.14%)
Jan 21, 2002 2.764 2.807 2.712 2.736 28,337 +0.00(+0.00%)
Jan 18, 2002 2.764 2.807 2.712 2.736 28,337 -0.02(-0.87%)
Jan 17, 2002 2.616 2.760 2.616 2.760 50,215 +0.14(+5.50%)
Jan 16, 2002 2.736 2.736 2.568 2.616 61,883 -0.12(-4.55%)
Jan 15, 2002 2.716 2.740 2.400 2.740 167,106 +0.02(+0.88%)
Jan 14, 2002 2.702 2.784 2.640 2.716 84,594 -0.03(-1.05%)
Jan 11, 2002 2.760 2.832 2.712 2.745 105,014 -0.09(-3.21%)
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.