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 (%)
Sep 30, 2005 2.817 2.894 2.769 2.875 235,355 +0.05(+1.70%)
Sep 29, 2005 2.750 2.851 2.740 2.827 61,933 +0.09(+3.33%)
Sep 28, 2005 2.683 2.760 2.664 2.736 104,564 +0.00(+0.18%)
Sep 27, 2005 2.740 2.740 2.692 2.731 30,193 -0.03(-1.04%)
Sep 26, 2005 2.774 2.817 2.721 2.760 41,953 -0.00(-0.17%)
Sep 23, 2005 2.764 2.812 2.716 2.764 44,999 -0.05(-1.87%)
Sep 22, 2005 2.817 2.832 2.692 2.817 55,380 +0.05(+1.73%)
Sep 21, 2005 2.808 2.836 2.755 2.769 53,165 -0.06(-2.04%)
Sep 20, 2005 2.851 2.889 2.827 2.827 55,030 -0.04(-1.34%)
Sep 19, 2005 2.865 2.894 2.846 2.865 44,162 -0.02(-0.67%)
Sep 16, 2005 2.932 2.932 2.851 2.884 185,225 -0.02(-0.66%)
Sep 15, 2005 2.908 2.928 2.870 2.904 130,240 -0.02(-0.66%)
Sep 14, 2005 2.928 2.928 2.908 2.923 121,474 +0.00(+0.16%)
Sep 13, 2005 2.884 2.932 2.880 2.918 123,723 +0.00(+0.00%)
Sep 12, 2005 2.870 2.932 2.836 2.918 140,879 +0.02(+0.66%)
Sep 09, 2005 2.880 2.923 2.865 2.899 158,554 -0.02(-0.82%)
Sep 08, 2005 2.904 2.932 2.836 2.923 74,474 -0.01(-0.49%)
Sep 07, 2005 2.923 2.956 2.908 2.937 134,991 +0.03(+0.99%)
Sep 06, 2005 2.904 2.928 2.844 2.908 117,218 +0.05(+1.68%)
Sep 02, 2005 2.961 2.961 2.836 2.860 146,438 -0.07(-2.30%)
Sep 01, 2005 2.961 2.961 2.904 2.928 54,392 -0.03(-1.13%)
Aug 31, 2005 2.889 2.961 2.880 2.961 111,450 +0.06(+2.15%)
Aug 30, 2005 2.889 3.000 2.812 2.899 234,859 -0.01(-0.49%)
Aug 29, 2005 2.956 2.976 2.894 2.913 212,235 -0.06(-2.10%)
Aug 26, 2005 2.923 3.043 2.923 2.976 157,579 +0.02(+0.81%)
Aug 25, 2005 3.096 3.124 2.952 2.952 191,869 -0.14(-4.50%)
Aug 24, 2005 3.120 3.120 3.038 3.091 170,617 -0.03(-0.92%)
Aug 23, 2005 3.144 3.144 3.100 3.120 163,828 -0.01(-0.46%)
Aug 22, 2005 3.091 3.134 3.081 3.134 166,749 +0.03(+1.08%)
Aug 19, 2005 3.134 3.172 3.076 3.100 334,997 -0.05(-1.52%)
Aug 18, 2005 3.076 3.148 3.062 3.148 464,217 +0.02(+0.61%)
Aug 17, 2005 3.038 3.139 3.014 3.129 151,768 +0.06(+1.87%)
Aug 16, 2005 3.043 3.086 2.952 3.072 173,569 +0.00(+0.00%)
Aug 15, 2005 2.956 3.081 2.918 3.072 97,125 +0.11(+3.56%)
Aug 12, 2005 2.995 3.096 2.860 2.966 291,191 -0.06(-1.90%)
Aug 11, 2005 3.043 3.091 2.976 3.024 148,886 -0.01(-0.47%)
Aug 10, 2005 3.086 3.096 3.009 3.038 240,214 -0.01(-0.47%)
Aug 09, 2005 2.971 3.067 2.932 3.052 173,442 +0.11(+3.75%)
Aug 08, 2005 2.904 2.980 2.904 2.942 107,866 +0.00(+0.00%)
Aug 05, 2005 2.918 2.976 2.880 2.942 87,707 +0.02(+0.66%)
Aug 04, 2005 2.908 2.971 2.851 2.923 87,028 -0.03(-0.98%)
Aug 03, 2005 2.880 2.976 2.880 2.952 54,734 -0.00(-0.16%)
Aug 02, 2005 2.918 2.980 2.913 2.956 53,680 +0.02(+0.65%)
Aug 01, 2005 2.923 3.014 2.923 2.937 66,367 +0.00(+0.16%)
Jul 29, 2005 2.832 2.952 2.822 2.932 212,301 +0.08(+2.86%)
Jul 28, 2005 2.875 2.880 2.784 2.851 255,905 -0.03(-1.00%)
Jul 27, 2005 2.899 2.922 2.808 2.880 142,869 -0.03(-1.15%)
Jul 26, 2005 2.956 2.956 2.746 2.913 192,603 -0.00(-0.16%)
Jul 25, 2005 2.985 2.990 2.918 2.918 83,184 -0.03(-0.98%)
Jul 22, 2005 2.904 2.952 2.904 2.947 61,506 +0.05(+1.66%)
Jul 21, 2005 2.956 2.976 2.865 2.899 287,860 -0.08(-2.74%)
Jul 20, 2005 2.904 2.980 2.904 2.980 69,126 +0.04(+1.30%)
Jul 19, 2005 2.865 2.947 2.832 2.942 104,435 +0.06(+2.17%)
Jul 18, 2005 2.851 2.889 2.822 2.880 124,446 +0.02(+0.84%)
Jul 15, 2005 2.779 2.865 2.779 2.856 84,205 +0.04(+1.54%)
Jul 14, 2005 2.899 2.913 2.769 2.812 196,235 -0.06(-2.17%)
Jul 13, 2005 2.913 2.937 2.774 2.875 117,668 -0.06(-2.12%)
Jul 12, 2005 2.961 2.976 2.832 2.937 128,188 -0.01(-0.49%)
Jul 11, 2005 2.846 2.956 2.846 2.952 69,209 +0.09(+3.19%)
Jul 08, 2005 2.788 2.860 2.774 2.860 70,447 +0.05(+1.88%)
Jul 07, 2005 2.769 2.808 2.707 2.808 19,692 +0.00(+0.00%)
Jul 06, 2005 2.827 2.836 2.803 2.808 26,395 +0.00(+0.00%)
Jul 05, 2005 2.784 2.836 2.712 2.808 87,928 -0.01(-0.34%)
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.