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 (%)
Jun 30, 2006 3.057 3.096 2.971 3.081 501,203 +0.03(+1.10%)
Jun 29, 2006 3.048 3.072 3.019 3.048 363,591 +0.02(+0.63%)
Jun 28, 2006 3.072 3.072 3.004 3.028 246,860 -0.04(-1.41%)
Jun 27, 2006 3.264 3.264 3.067 3.072 106,627 -0.18(-5.47%)
Jun 26, 2006 3.345 3.345 3.249 3.249 102,305 -0.06(-1.88%)
Jun 23, 2006 3.316 3.360 3.312 3.312 86,791 -0.03(-0.86%)
Jun 22, 2006 3.422 3.470 3.312 3.340 112,234 -0.11(-3.20%)
Jun 21, 2006 3.302 3.475 3.302 3.451 96,048 +0.13(+4.05%)
Jun 20, 2006 3.393 3.422 3.316 3.316 77,012 -0.09(-2.68%)
Jun 19, 2006 3.441 3.451 3.384 3.408 59,255 -0.02(-0.70%)
Jun 16, 2006 3.456 3.456 3.388 3.432 349,245 -0.04(-1.24%)
Jun 15, 2006 3.427 3.489 3.393 3.475 91,866 +0.09(+2.70%)
Jun 14, 2006 3.384 3.427 3.340 3.384 75,108 -0.02(-0.56%)
Jun 13, 2006 3.393 3.470 3.369 3.403 117,584 +0.02(+0.57%)
Jun 12, 2006 3.451 3.451 3.374 3.384 96,050 -0.08(-2.35%)
Jun 09, 2006 3.600 3.600 3.455 3.465 64,927 -0.13(-3.60%)
Jun 08, 2006 3.494 3.609 3.451 3.595 152,927 +0.10(+2.74%)
Jun 07, 2006 3.417 3.499 3.388 3.499 113,684 +0.07(+2.10%)
Jun 06, 2006 3.398 3.427 3.336 3.427 88,201 +0.03(+0.85%)
Jun 05, 2006 3.417 3.465 3.398 3.398 131,455 -0.05(-1.39%)
Jun 02, 2006 3.504 3.523 3.441 3.446 113,753 -0.07(-1.91%)
Jun 01, 2006 3.369 3.513 3.355 3.513 175,732 +0.18(+5.48%)
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%)
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.