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 (%)
Dec 30, 2005 0.6000 0.6400 0.5700 0.6100 2,539,613 +0.01(+1.67%)
Dec 29, 2005 0.6500 0.6600 0.6000 0.6000 4,002,777 -0.06(-9.09%)
Dec 28, 2005 0.7000 0.7000 0.6500 0.6600 2,781,900 -0.02(-2.94%)
Dec 27, 2005 0.8300 0.8900 0.6700 0.6800 10,798,500 -0.04(-5.56%)
Dec 23, 2005 0.7000 0.7700 0.6600 0.7200 2,739,448 +0.02(+2.86%)
Dec 22, 2005 0.6300 0.7800 0.6050 0.7000 5,419,008 +0.04(+6.06%)
Dec 21, 2005 0.6000 0.7100 0.5700 0.6600 3,680,863 +0.06(+10.00%)
Dec 20, 2005 0.6300 0.6400 0.5630 0.6000 1,880,949 -0.03(-4.76%)
Dec 19, 2005 0.6500 0.6500 0.5900 0.6300 2,860,702 +0.01(+1.61%)
Dec 16, 2005 0.7000 0.7000 0.6000 0.6200 2,487,318 -0.03(-4.62%)
Dec 15, 2005 0.6900 0.7100 0.6500 0.6500 2,286,990 -0.05(-7.14%)
Dec 14, 2005 0.7100 0.7300 0.6500 0.7000 2,666,290 -0.02(-3.18%)
Dec 13, 2005 0.7800 0.8300 0.7000 0.7230 12,052,717 -0.10(-11.83%)
Dec 12, 2005 0.5300 0.8300 0.4800 0.8200 19,691,410 +0.27(+49.09%)
Dec 09, 2005 0.6300 0.6300 0.5400 0.5500 349,500 -0.07(-11.29%)
Dec 08, 2005 0.6400 0.6600 0.5900 0.6200 3,325,244 -0.01(-1.59%)
Dec 07, 2005 0.6700 0.7400 0.6000 0.6300 5,761,955 -0.03(-4.55%)
Dec 06, 2005 0.6800 0.7100 0.6000 0.6600 3,883,411 -0.01(-1.49%)
Dec 05, 2005 0.7200 0.8600 0.6300 0.6700 10,997,730 -0.03(-4.29%)
Dec 02, 2005 0.8600 0.8900 0.6500 0.7000 7,405,948 -0.14(-16.67%)
Dec 01, 2005 0.9600 0.9800 0.7800 0.8400 7,807,403 -0.07(-7.69%)
Nov 30, 2005 1.080 1.150 0.9000 0.9100 26,709,412 +0.05(+5.81%)
Nov 29, 2005 0.5400 0.9217 0.5400 0.8600 32,100,632 +0.34(+65.38%)
Nov 28, 2005 0.3900 0.6100 0.3900 0.5200 2,591,100 +0.21(+67.74%)
Nov 25, 2005 0.3100 0.3300 0.3000 0.3100 131,900 +0.00(+0.00%)
Nov 23, 2005 0.3300 0.3300 0.2962 0.3100 3,053,008 -0.01(-3.13%)
Nov 22, 2005 0.3200 0.3500 0.3100 0.3200 2,213,825 +0.00(+0.00%)
Nov 21, 2005 0.3400 0.3600 0.3100 0.3200 2,953,483 -0.01(-3.03%)
Nov 18, 2005 0.3600 0.3600 0.3100 0.3300 2,605,781 -0.02(-5.71%)
Nov 17, 2005 0.3100 0.3602 0.2910 0.3500 5,803,843 +0.06(+20.69%)
Nov 16, 2005 0.3400 0.3401 0.2580 0.2900 10,549,289 -0.01(-3.33%)
Nov 15, 2005 0.3700 0.3700 0.2900 0.3000 6,270,156 -0.07(-18.92%)
Nov 14, 2005 0.3000 0.3900 0.2930 0.3700 9,785,332 +0.09(+32.14%)
Nov 11, 2005 0.4000 0.4000 0.2400 0.2800 16,448,095 -0.11(-28.21%)
Nov 10, 2005 0.5900 0.5900 0.3700 0.3900 342,400 -0.20(-33.90%)
Nov 09, 2005 0.7400 0.7400 0.5400 0.5900 119,200 -0.11(-15.71%)
Nov 08, 2005 0.7000 0.7600 0.6800 0.7000 359,100 +0.00(+0.00%)
Nov 07, 2005 0.7600 0.7600 0.6600 0.7000 608,298 -0.06(-7.89%)
Nov 04, 2005 0.7900 0.8000 0.7200 0.7600 383,465 -0.01(-1.30%)
Nov 03, 2005 0.8000 0.8101 0.7600 0.7700 797,281 +0.01(+1.32%)
Nov 02, 2005 0.7500 0.7900 0.7499 0.7600 1,070,158 +0.01(+1.33%)
Nov 01, 2005 0.8500 0.8800 0.7490 0.7500 4,277,488 -0.13(-14.77%)
Oct 31, 2005 0.8100 0.9400 0.8100 0.8800 963,914 +0.08(+10.00%)
Oct 28, 2005 1.100 1.130 0.7600 0.8000 2,387,420 -0.29(-26.61%)
Oct 27, 2005 1.110 1.240 1.070 1.090 80,700 -0.02(-1.80%)
Oct 26, 2005 1.270 1.280 1.050 1.110 1,879,860 -0.16(-12.60%)
Oct 25, 2005 1.720 1.750 1.220 1.270 1,513,756 -0.45(-26.16%)
Oct 24, 2005 2.440 2.440 1.620 1.720 64,100 -0.75(-30.36%)
Oct 21, 2005 2.550 2.630 2.430 2.470 9,600 -0.14(-5.36%)
Oct 20, 2005 2.820 2.900 2.550 2.610 144,246 -0.25(-8.74%)
Oct 19, 2005 2.790 2.860 2.660 2.860 77,281 +0.07(+2.51%)
Oct 18, 2005 2.840 2.840 2.640 2.790 152,742 -0.03(-1.06%)
Oct 17, 2005 2.940 2.970 2.780 2.820 157,039 -0.12(-4.08%)
Oct 14, 2005 3.140 3.160 2.890 2.940 116,704 -0.15(-4.85%)
Oct 13, 2005 3.140 3.200 2.950 3.090 107,722 +0.02(+0.65%)
Oct 12, 2005 2.980 3.140 2.960 3.070 100,932 +0.07(+2.33%)
Oct 11, 2005 3.080 3.170 2.960 3.000 67,443 -0.10(-3.23%)
Oct 10, 2005 3.300 3.300 3.030 3.100 132,412 -0.17(-5.20%)
Oct 07, 2005 3.150 3.270 3.060 3.270 247,456 +0.20(+6.51%)
Oct 06, 2005 3.100 3.110 3.040 3.070 177,715 +0.01(+0.33%)
Oct 05, 2005 3.140 3.140 2.990 3.060 178,260 -0.05(-1.61%)
Oct 04, 2005 3.090 3.140 3.060 3.110 245,826 +0.03(+0.97%)
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.