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

Pegasystems Inc (NQ: PEGA )

58.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2007 4.995 5.149 4.981 5.149 390,853 +0.07(+1.42%)
May 30, 2007 4.981 5.077 4.933 5.077 472,721 +0.07(+1.44%)
May 29, 2007 4.981 5.019 4.895 5.005 238,196 +0.04(+0.77%)
May 25, 2007 4.885 4.981 4.858 4.967 390,175 +0.08(+1.57%)
May 24, 2007 4.780 4.890 4.756 4.890 319,928 +0.00(+0.00%)
May 23, 2007 4.718 4.919 4.718 4.890 800,434 -0.14(-2.76%)
May 22, 2007 4.880 5.083 4.880 5.029 153,204 +0.05(+0.96%)
May 21, 2007 4.909 5.134 4.885 4.981 538,982 +0.46(+10.29%)
May 18, 2007 4.483 4.560 4.363 4.516 100,279 +0.05(+1.18%)
May 17, 2007 4.473 4.516 4.425 4.464 46,947 -0.01(-0.32%)
May 16, 2007 4.502 4.560 4.416 4.478 77,886 +0.00(+0.00%)
May 15, 2007 4.593 4.665 4.466 4.478 76,188 -0.15(-3.31%)
May 14, 2007 4.603 4.631 4.569 4.631 71,211 +0.01(+0.31%)
May 11, 2007 4.488 4.631 4.488 4.617 71,593 +0.12(+2.66%)
May 10, 2007 4.531 4.598 4.497 4.497 81,559 -0.06(-1.26%)
May 09, 2007 4.627 4.646 4.531 4.555 178,061 -0.10(-2.16%)
May 08, 2007 4.646 4.674 4.569 4.655 111,957 -0.02(-0.51%)
May 07, 2007 4.780 4.813 4.646 4.679 131,961 -0.13(-2.69%)
May 04, 2007 4.789 4.880 4.718 4.809 110,343 -0.05(-0.99%)
May 03, 2007 4.713 4.904 4.713 4.856 152,012 +0.15(+3.26%)
May 02, 2007 4.627 4.765 4.564 4.703 50,356 +0.17(+3.70%)
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.