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 (%)
Dec 31, 2004 3.940 4.094 3.921 4.094 96,471 +0.13(+3.39%)
Dec 30, 2004 4.070 4.075 3.887 3.959 200,443 +0.07(+1.85%)
Dec 29, 2004 4.055 4.055 3.791 3.887 156,688 -0.18(-4.48%)
Dec 28, 2004 3.983 4.070 3.983 4.070 74,176 +0.07(+1.80%)
Dec 27, 2004 4.003 4.036 3.968 3.998 32,296 +0.05(+1.34%)
Dec 23, 2004 3.849 4.036 3.839 3.945 102,513 +0.07(+1.86%)
Dec 22, 2004 3.753 3.931 3.719 3.873 98,138 +0.16(+4.40%)
Dec 21, 2004 3.600 3.763 3.600 3.710 124,808 -0.01(-0.26%)
Dec 20, 2004 3.696 3.739 3.696 3.719 46,881 -0.02(-0.64%)
Dec 17, 2004 3.671 3.743 3.671 3.743 68,342 +0.05(+1.30%)
Dec 16, 2004 3.647 3.743 3.647 3.696 83,761 +0.05(+1.32%)
Dec 15, 2004 3.619 3.691 3.619 3.647 123,350 -0.07(-1.94%)
Dec 14, 2004 3.619 3.729 3.600 3.719 179,607 +0.00(+0.00%)
Dec 13, 2004 3.604 3.734 3.600 3.719 402,763 +0.00(+0.00%)
Dec 10, 2004 3.619 3.719 3.561 3.719 158,146 +0.11(+2.94%)
Dec 09, 2004 3.484 3.614 3.475 3.613 139,602 +0.11(+3.00%)
Dec 08, 2004 3.446 3.537 3.446 3.508 57,716 +0.06(+1.67%)
Dec 07, 2004 3.499 3.499 3.451 3.451 103,764 -0.01(-0.42%)
Dec 06, 2004 3.477 3.532 3.465 3.465 71,259 -0.02(-0.69%)
Dec 03, 2004 3.456 3.504 3.456 3.489 207,319 +0.00(+0.00%)
Dec 02, 2004 3.480 3.537 3.446 3.489 109,806 -0.03(-0.82%)
Dec 01, 2004 3.480 3.566 3.475 3.518 103,764 +0.04(+1.10%)
Nov 30, 2004 3.412 3.513 3.364 3.480 192,526 -0.02(-0.55%)
Nov 29, 2004 3.436 3.518 3.422 3.499 178,149 -0.03(-0.95%)
Nov 26, 2004 3.480 3.532 3.417 3.532 89,803 -0.12(-3.16%)
Nov 24, 2004 3.710 3.710 3.580 3.647 73,551 -0.06(-1.68%)
Nov 23, 2004 3.513 3.710 3.432 3.710 159,813 +0.00(+0.00%)
Nov 22, 2004 3.489 3.710 3.480 3.710 68,551 +0.16(+4.60%)
Nov 19, 2004 3.556 3.628 3.475 3.547 38,546 -0.05(-1.47%)
Nov 18, 2004 3.484 3.600 3.484 3.600 106,264 +0.00(+0.00%)
Nov 17, 2004 3.532 3.600 3.532 3.600 68,551 +0.04(+1.21%)
Nov 16, 2004 3.671 3.671 3.547 3.556 166,481 -0.11(-2.88%)
Nov 15, 2004 3.537 3.662 3.532 3.662 92,720 -0.01(-0.39%)
Nov 12, 2004 3.504 3.681 3.504 3.676 94,804 +0.12(+3.51%)
Nov 11, 2004 3.513 3.559 3.480 3.552 58,758 +0.01(+0.27%)
Nov 10, 2004 3.537 3.580 3.537 3.542 91,887 -0.01(-0.27%)
Nov 09, 2004 3.532 3.585 3.518 3.552 107,097 +0.00(+0.00%)
Nov 08, 2004 3.590 3.633 3.504 3.552 127,934 -0.13(-3.65%)
Nov 05, 2004 3.364 3.724 3.364 3.686 203,777 +0.24(+6.82%)
Nov 04, 2004 3.350 3.480 3.350 3.451 152,312 +0.00(+0.14%)
Nov 03, 2004 3.144 3.470 3.144 3.446 291,706 -0.03(-0.83%)
Nov 02, 2004 3.408 3.480 3.408 3.475 175,023 -0.03(-0.82%)
Nov 01, 2004 3.417 3.504 3.417 3.504 108,348 -0.06(-1.55%)
Oct 29, 2004 3.758 3.791 3.264 3.559 205,444 -0.23(-6.13%)
Oct 28, 2004 3.808 3.825 3.772 3.791 82,302 -0.03(-0.77%)
Oct 27, 2004 3.719 3.820 3.719 3.820 46,256 +0.06(+1.53%)
Oct 26, 2004 3.772 3.801 3.696 3.763 27,087 +0.01(+0.26%)
Oct 25, 2004 3.743 3.763 3.719 3.753 60,216 -0.01(-0.26%)
Oct 22, 2004 3.758 3.796 3.753 3.763 40,422 -0.01(-0.25%)
Oct 21, 2004 3.638 3.772 3.480 3.772 73,968 +0.08(+2.21%)
Oct 20, 2004 3.693 3.724 3.652 3.691 22,711 +0.03(+0.92%)
Oct 19, 2004 3.691 3.763 3.652 3.657 60,216 -0.02(-0.52%)
Oct 18, 2004 3.595 3.801 3.595 3.676 58,758 +0.08(+2.13%)
Oct 15, 2004 3.504 3.609 3.494 3.600 51,256 +0.10(+2.74%)
Oct 14, 2004 3.480 3.532 3.417 3.504 83,344 -0.02(-0.55%)
Oct 13, 2004 3.523 3.523 3.451 3.523 51,465 +0.06(+1.66%)
Oct 12, 2004 3.494 3.499 3.340 3.465 39,588 +0.02(+0.70%)
Oct 11, 2004 3.422 3.456 3.422 3.441 88,345 -0.01(-0.42%)
Oct 08, 2004 3.415 3.480 3.415 3.456 31,254 +0.03(+0.98%)
Oct 07, 2004 3.441 3.441 3.403 3.422 47,714 -0.07(-1.93%)
Oct 06, 2004 3.408 3.489 3.408 3.489 15,627 +0.07(+1.96%)
Oct 05, 2004 3.398 3.489 3.374 3.422 38,755 -0.03(-0.83%)
Oct 04, 2004 3.480 3.508 3.412 3.451 37,713 -0.01(-0.42%)
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.