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 (%)
May 31, 2006 3.374 3.379 3.244 3.331 258,018 -0.03(-1.00%)
May 30, 2006 3.384 3.417 3.350 3.364 178,670 -0.05(-1.41%)
May 26, 2006 3.422 3.432 3.345 3.412 72,457 +0.00(+0.14%)
May 25, 2006 3.432 3.432 3.360 3.408 81,265 +0.02(+0.71%)
May 24, 2006 3.384 3.384 3.244 3.384 112,375 +0.00(+0.00%)
May 23, 2006 3.465 3.465 3.384 3.384 60,408 -0.06(-1.67%)
May 22, 2006 3.412 3.480 3.393 3.441 127,104 +0.00(+0.14%)
May 19, 2006 3.446 3.518 3.422 3.436 53,553 -0.02(-0.56%)
May 18, 2006 3.508 3.561 3.436 3.456 122,591 -0.02(-0.69%)
May 17, 2006 3.489 3.523 3.384 3.480 480,425 -0.02(-0.55%)
May 16, 2006 3.336 3.600 3.336 3.499 717,947 +0.14(+4.14%)
May 15, 2006 3.369 3.408 3.278 3.360 322,748 -0.03(-0.85%)
May 12, 2006 3.489 3.499 3.384 3.388 104,216 -0.11(-3.15%)
May 11, 2006 3.571 3.600 3.465 3.499 278,229 -0.09(-2.41%)
May 10, 2006 3.585 3.628 3.580 3.585 109,775 +0.00(+0.13%)
May 09, 2006 3.734 3.734 3.580 3.580 256,318 -0.18(-4.73%)
May 08, 2006 3.767 3.787 3.700 3.758 129,615 +0.01(+0.38%)
May 05, 2006 3.863 3.887 3.700 3.743 146,482 -0.15(-3.82%)
May 04, 2006 3.815 3.897 3.729 3.892 96,854 +0.05(+1.25%)
May 03, 2006 3.835 3.844 3.787 3.844 90,918 +0.04(+1.01%)
May 02, 2006 3.815 3.815 3.743 3.806 85,820 +0.11(+2.85%)
May 01, 2006 3.835 3.835 3.676 3.700 71,215 -0.12(-3.02%)
Apr 28, 2006 3.825 3.830 3.719 3.815 46,047 +0.02(+0.63%)
Apr 27, 2006 3.734 3.830 3.715 3.791 60,116 +0.02(+0.51%)
Apr 26, 2006 3.758 3.839 3.729 3.772 60,827 -0.05(-1.26%)
Apr 25, 2006 3.844 3.907 3.734 3.820 79,673 -0.06(-1.61%)
Apr 24, 2006 3.883 3.892 3.865 3.883 116,765 -0.01(-0.25%)
Apr 21, 2006 3.926 3.974 3.854 3.892 98,730 -0.01(-0.37%)
Apr 20, 2006 3.983 4.007 3.897 3.907 63,985 -0.11(-2.75%)
Apr 19, 2006 3.964 4.017 3.950 4.017 85,640 +0.03(+0.84%)
Apr 18, 2006 3.950 3.983 3.902 3.983 99,284 +0.06(+1.47%)
Apr 17, 2006 3.883 3.964 3.844 3.926 90,610 +0.00(+0.00%)
Apr 13, 2006 3.878 3.931 3.835 3.926 47,418 +0.05(+1.24%)
Apr 12, 2006 3.854 3.940 3.787 3.878 114,988 +0.02(+0.62%)
Apr 11, 2006 3.854 3.940 3.796 3.854 82,152 -0.02(-0.50%)
Apr 10, 2006 3.892 3.950 3.863 3.873 72,564 -0.05(-1.22%)
Apr 07, 2006 3.911 3.926 3.839 3.921 65,792 +0.05(+1.24%)
Apr 06, 2006 3.892 3.940 3.839 3.873 95,281 -0.05(-1.22%)
Apr 05, 2006 3.959 3.959 3.863 3.921 61,575 -0.05(-1.21%)
Apr 04, 2006 3.815 3.969 3.791 3.969 153,118 +0.09(+2.23%)
Apr 03, 2006 3.897 3.916 3.734 3.883 114,665 -0.03(-0.86%)
Mar 31, 2006 3.892 3.916 3.844 3.916 77,721 +0.07(+1.75%)
Mar 30, 2006 3.734 3.873 3.734 3.849 104,666 +0.07(+1.78%)
Mar 29, 2006 3.729 3.787 3.729 3.782 52,019 +0.06(+1.68%)
Mar 28, 2006 3.576 3.729 3.576 3.719 118,353 +0.12(+3.20%)
Mar 27, 2006 3.571 3.633 3.532 3.604 120,258 +0.04(+1.08%)
Mar 24, 2006 3.576 3.585 3.537 3.566 51,942 +0.03(+0.95%)
Mar 23, 2006 3.561 3.585 3.523 3.532 83,761 -0.03(-0.94%)
Mar 22, 2006 3.499 3.566 3.436 3.566 56,466 +0.06(+1.78%)
Mar 21, 2006 3.576 3.604 3.503 3.504 123,973 -0.09(-2.54%)
Mar 20, 2006 3.494 3.600 3.489 3.595 74,991 +0.05(+1.49%)
Mar 17, 2006 3.523 3.624 3.494 3.542 273,862 +0.03(+0.82%)
Mar 16, 2006 3.619 3.643 3.494 3.513 254,293 -0.07(-1.88%)
Mar 15, 2006 3.609 3.638 3.547 3.580 131,326 -0.05(-1.45%)
Mar 14, 2006 3.561 3.638 3.561 3.633 140,977 +0.04(+1.07%)
Mar 13, 2006 3.595 3.624 3.470 3.595 110,100 +0.02(+0.54%)
Mar 10, 2006 3.331 3.600 3.316 3.576 161,169 +0.21(+6.28%)
Mar 09, 2006 3.345 3.456 3.340 3.364 78,458 -0.03(-0.99%)
Mar 08, 2006 3.508 3.513 3.350 3.398 187,233 -0.12(-3.41%)
Mar 07, 2006 3.671 3.791 3.465 3.518 208,088 -0.17(-4.56%)
Mar 06, 2006 3.758 3.806 3.652 3.686 523,696 -0.05(-1.29%)
Mar 03, 2006 3.758 3.859 3.681 3.734 182,068 -0.06(-1.64%)
Mar 02, 2006 3.979 3.979 3.763 3.796 216,623 -0.16(-4.12%)
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.