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

Prgx Global Inc (NQ: PRGX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 4.050 4.050 3.950 3.960 82,400 -0.09(-2.22%)
Jan 30, 2020 4.070 4.070 3.960 4.050 29,002 -0.03(-0.74%)
Jan 29, 2020 4.090 4.150 3.910 4.080 169,134 +0.07(+1.75%)
Jan 28, 2020 4.130 4.190 3.950 4.010 78,628 -0.09(-2.20%)
Jan 27, 2020 4.180 4.210 4.070 4.100 80,576 -0.11(-2.61%)
Jan 24, 2020 4.020 4.225 4.020 4.210 50,800 +0.11(+2.68%)
Jan 23, 2020 4.290 4.290 4.040 4.100 61,486 -0.11(-2.61%)
Jan 22, 2020 4.445 4.445 4.180 4.210 45,968 -0.18(-4.10%)
Jan 21, 2020 4.470 4.470 4.223 4.390 67,085 -0.08(-1.79%)
Jan 17, 2020 4.540 4.540 4.370 4.470 59,600 -0.02(-0.45%)
Jan 16, 2020 4.520 4.590 4.391 4.490 46,750 -0.01(-0.22%)
Jan 15, 2020 4.510 4.590 4.240 4.500 52,925 +0.01(+0.22%)
Jan 14, 2020 4.510 4.520 4.420 4.490 47,781 +0.00(+0.00%)
Jan 13, 2020 4.430 4.500 4.420 4.490 36,084 +0.04(+0.90%)
Jan 10, 2020 4.300 4.480 4.288 4.450 33,400 +0.11(+2.53%)
Jan 09, 2020 4.320 4.380 4.210 4.340 88,139 +0.04(+0.93%)
Jan 08, 2020 4.300 4.515 4.280 4.300 43,787 -0.18(-4.02%)
Jan 07, 2020 4.410 4.500 4.350 4.480 55,291 +0.04(+0.90%)
Jan 06, 2020 4.400 4.540 4.400 4.440 55,891 -0.11(-2.42%)
Jan 03, 2020 4.730 4.730 4.400 4.550 79,800 -0.20(-4.21%)
Jan 02, 2020 4.970 4.970 4.730 4.750 10,057 -0.17(-3.46%)
Dec 31, 2019 4.920 5.020 4.770 4.920 33,800 +0.09(+1.86%)
Dec 30, 2019 4.740 4.910 4.660 4.830 55,670 +0.05(+1.05%)
Dec 27, 2019 4.820 4.830 4.680 4.780 51,000 +0.07(+1.49%)
Dec 26, 2019 4.660 4.807 4.600 4.710 88,287 +0.05(+1.07%)
Dec 24, 2019 4.730 4.810 4.600 4.660 27,600 +0.01(+0.22%)
Dec 23, 2019 4.670 4.720 4.540 4.650 41,208 +0.06(+1.31%)
Dec 20, 2019 4.490 4.640 4.490 4.590 138,900 +0.10(+2.23%)
Dec 19, 2019 4.530 4.590 4.450 4.490 28,400 -0.04(-0.88%)
Dec 18, 2019 4.560 4.600 4.460 4.530 12,875 +0.02(+0.44%)
Dec 17, 2019 4.550 4.651 4.450 4.510 32,092 -0.01(-0.22%)
Dec 16, 2019 4.510 4.560 4.490 4.520 17,614 +0.01(+0.22%)
Dec 13, 2019 4.620 4.620 4.400 4.510 41,400 -0.04(-0.88%)
Dec 12, 2019 4.520 4.940 4.500 4.550 21,002 +0.04(+0.89%)
Dec 11, 2019 4.280 4.540 4.250 4.510 67,068 +0.23(+5.37%)
Dec 10, 2019 4.200 4.300 4.070 4.280 83,252 +0.05(+1.18%)
Dec 09, 2019 4.220 4.281 3.946 4.230 69,566 -0.05(-1.17%)
Dec 06, 2019 4.330 4.330 4.250 4.280 256,400 +0.01(+0.23%)
Dec 05, 2019 4.238 4.300 4.238 4.270 8,781 -0.01(-0.23%)
Dec 04, 2019 4.250 4.300 4.200 4.280 37,806 +0.06(+1.42%)
Dec 03, 2019 4.200 4.270 4.140 4.220 15,689 -0.08(-1.86%)
Dec 02, 2019 4.390 4.400 4.160 4.300 36,410 -0.20(-4.44%)
Nov 29, 2019 4.410 4.558 4.410 4.500 9,400 +0.03(+0.67%)
Nov 27, 2019 4.465 4.515 4.450 4.470 31,600 -0.02(-0.45%)
Nov 26, 2019 4.380 4.570 4.365 4.490 23,792 +0.03(+0.67%)
Nov 25, 2019 4.648 4.662 4.460 4.460 45,274 -0.17(-3.67%)
Nov 22, 2019 4.680 4.700 4.600 4.630 10,800 -0.05(-1.07%)
Nov 21, 2019 4.700 4.700 4.630 4.680 13,211 -0.04(-0.85%)
Nov 20, 2019 4.800 4.920 4.700 4.720 45,077 -0.13(-2.68%)
Nov 19, 2019 4.800 4.920 4.730 4.850 24,291 +0.00(+0.00%)
Nov 18, 2019 4.720 4.860 4.720 4.850 6,608 +0.04(+0.83%)
Nov 15, 2019 4.790 4.850 4.600 4.810 30,900 +0.06(+1.26%)
Nov 14, 2019 4.850 4.920 4.700 4.750 19,711 -0.09(-1.86%)
Nov 13, 2019 4.962 4.962 4.840 4.840 8,100 -0.16(-3.20%)
Nov 12, 2019 4.850 5.040 4.770 5.000 16,796 +0.16(+3.31%)
Nov 11, 2019 4.850 4.970 4.830 4.840 10,286 -0.10(-2.02%)
Nov 08, 2019 5.000 5.019 4.860 4.940 7,100 -0.05(-1.00%)
Nov 07, 2019 4.940 5.050 4.870 4.990 22,774 +0.12(+2.46%)
Nov 06, 2019 4.930 4.980 4.760 4.870 25,587 -0.10(-2.01%)
Nov 05, 2019 5.020 5.028 4.910 4.970 8,421 -0.01(-0.20%)
Nov 04, 2019 5.060 5.130 4.980 4.980 58,567 -0.07(-1.39%)
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.