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 (%)
Feb 28, 2020 3.650 3.670 3.450 3.610 234,200 -0.09(-2.43%)
Feb 27, 2020 3.820 3.910 3.630 3.700 83,246 -0.26(-6.68%)
Feb 26, 2020 4.180 4.480 3.820 3.965 137,508 -0.41(-9.27%)
Feb 25, 2020 4.260 4.410 4.100 4.370 61,030 +0.12(+2.82%)
Feb 24, 2020 4.460 4.620 4.250 4.250 31,051 -0.24(-5.35%)
Feb 21, 2020 4.180 4.550 4.160 4.490 458,500 +0.34(+8.19%)
Feb 20, 2020 4.140 4.190 4.140 4.150 12,884 -0.02(-0.48%)
Feb 19, 2020 4.100 4.213 4.100 4.170 30,603 +0.05(+1.21%)
Feb 18, 2020 4.180 4.180 4.100 4.120 25,192 -0.10(-2.37%)
Feb 14, 2020 4.240 4.340 4.200 4.220 41,500 -0.07(-1.63%)
Feb 13, 2020 4.060 4.430 4.060 4.290 81,178 +0.21(+5.15%)
Feb 12, 2020 4.000 4.080 3.930 4.080 140,335 +0.12(+3.03%)
Feb 11, 2020 3.930 4.070 3.930 3.960 32,872 -0.01(-0.25%)
Feb 10, 2020 3.800 4.030 3.800 3.970 57,464 +0.10(+2.58%)
Feb 07, 2020 3.900 3.900 3.775 3.870 29,200 -0.07(-1.78%)
Feb 06, 2020 3.930 3.960 3.820 3.940 43,325 +0.02(+0.51%)
Feb 05, 2020 4.040 4.040 3.900 3.920 56,300 -0.05(-1.26%)
Feb 04, 2020 3.980 4.080 3.950 3.970 58,957 +0.00(+0.00%)
Feb 03, 2020 3.990 4.080 3.930 3.970 73,818 +0.01(+0.25%)
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%)
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.