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 (%)
Mar 29, 2019 8.040 8.070 7.870 7.920 34,100 -0.09(-1.12%)
Mar 28, 2019 7.880 8.065 7.880 8.010 9,540 +0.00(+0.00%)
Mar 27, 2019 8.030 8.030 7.880 8.010 31,721 -0.03(-0.37%)
Mar 26, 2019 8.000 8.120 7.900 8.040 49,158 +0.05(+0.63%)
Mar 25, 2019 8.100 8.140 7.880 7.990 19,443 -0.10(-1.24%)
Mar 22, 2019 8.240 8.380 8.010 8.090 48,500 -0.19(-2.29%)
Mar 21, 2019 8.310 8.450 8.250 8.280 56,121 +0.13(+1.60%)
Mar 20, 2019 8.130 8.325 8.000 8.150 63,915 -0.01(-0.12%)
Mar 19, 2019 8.320 8.410 7.960 8.160 92,709 -0.07(-0.85%)
Mar 18, 2019 8.220 8.390 8.110 8.230 28,148 +0.00(+0.00%)
Mar 15, 2019 8.280 8.440 8.130 8.230 175,700 -0.04(-0.48%)
Mar 14, 2019 8.340 8.340 8.220 8.270 28,474 -0.07(-0.84%)
Mar 13, 2019 8.680 8.680 8.300 8.340 50,935 -0.12(-1.42%)
Mar 12, 2019 8.520 8.810 8.450 8.460 24,562 -0.07(-0.82%)
Mar 11, 2019 8.720 8.720 8.330 8.530 45,764 -0.19(-2.18%)
Mar 08, 2019 8.960 9.240 8.620 8.720 48,900 -0.48(-5.22%)
Mar 07, 2019 8.920 9.470 8.840 9.200 51,845 +0.23(+2.56%)
Mar 06, 2019 9.130 9.330 8.950 8.970 46,472 -0.32(-3.50%)
Mar 05, 2019 9.400 9.480 9.160 9.295 15,246 -0.04(-0.48%)
Mar 04, 2019 9.510 9.570 9.340 9.340 14,707 -0.12(-1.27%)
Mar 01, 2019 9.430 9.490 9.290 9.460 13,300 +0.08(+0.85%)
Feb 28, 2019 9.490 9.570 9.319 9.380 26,128 -0.12(-1.26%)
Feb 27, 2019 9.500 9.640 9.350 9.500 24,766 -0.10(-0.99%)
Feb 26, 2019 9.650 9.650 9.540 9.595 22,420 -0.00(-0.05%)
Feb 25, 2019 9.670 9.680 9.500 9.600 45,026 -0.03(-0.31%)
Feb 22, 2019 9.450 9.650 9.450 9.630 61,300 +0.20(+2.12%)
Feb 21, 2019 9.370 9.500 9.340 9.430 40,253 +0.06(+0.64%)
Feb 20, 2019 9.230 9.430 9.200 9.370 67,653 +0.14(+1.52%)
Feb 19, 2019 9.220 9.290 9.200 9.230 47,257 -0.02(-0.22%)
Feb 15, 2019 9.290 9.300 9.200 9.250 63,700 +0.00(+0.00%)
Feb 14, 2019 9.250 9.300 9.240 9.250 37,238 -0.01(-0.11%)
Feb 13, 2019 9.240 9.400 9.240 9.260 99,966 +0.01(+0.11%)
Feb 12, 2019 9.320 9.380 9.171 9.250 51,253 -0.06(-0.64%)
Feb 11, 2019 9.250 9.400 9.250 9.310 51,922 +0.05(+0.54%)
Feb 08, 2019 9.200 9.290 9.200 9.260 27,400 +0.04(+0.43%)
Feb 07, 2019 9.205 9.300 9.205 9.220 30,045 -0.06(-0.65%)
Feb 06, 2019 9.140 9.300 9.120 9.280 35,393 +0.09(+0.98%)
Feb 05, 2019 9.230 9.370 9.140 9.190 55,034 +0.02(+0.22%)
Feb 04, 2019 9.250 9.290 8.960 9.170 40,933 -0.08(-0.86%)
Feb 01, 2019 9.130 9.290 9.090 9.250 35,100 +0.09(+0.98%)
Jan 31, 2019 9.060 9.260 9.060 9.160 51,959 +0.05(+0.55%)
Jan 30, 2019 9.090 9.230 9.090 9.110 36,012 +0.07(+0.77%)
Jan 29, 2019 9.030 9.130 8.890 9.040 43,681 +0.03(+0.33%)
Jan 28, 2019 8.980 9.330 8.960 9.010 24,192 +0.02(+0.22%)
Jan 25, 2019 8.990 9.150 8.940 8.990 30,800 -0.01(-0.11%)
Jan 24, 2019 8.950 9.130 8.950 9.000 38,256 +0.06(+0.67%)
Jan 23, 2019 8.790 9.040 8.750 8.940 29,522 +0.14(+1.59%)
Jan 22, 2019 8.930 8.990 8.750 8.800 45,692 -0.18(-2.00%)
Jan 18, 2019 8.950 9.130 8.890 8.980 41,000 +0.07(+0.79%)
Jan 17, 2019 8.930 8.990 8.750 8.910 37,191 -0.02(-0.22%)
Jan 16, 2019 8.960 9.060 8.860 8.930 23,968 -0.02(-0.22%)
Jan 15, 2019 8.870 9.220 8.790 8.950 25,465 +0.05(+0.56%)
Jan 14, 2019 9.010 9.050 8.880 8.900 35,221 -0.21(-2.31%)
Jan 11, 2019 9.140 9.140 8.970 9.110 24,500 -0.10(-1.09%)
Jan 10, 2019 9.290 9.355 8.950 9.210 150,443 +0.06(+0.66%)
Jan 09, 2019 9.120 9.260 9.070 9.150 25,604 +0.02(+0.22%)
Jan 08, 2019 9.070 9.240 9.020 9.130 33,698 +0.06(+0.66%)
Jan 07, 2019 9.110 9.470 8.910 9.070 63,941 -0.05(-0.55%)
Jan 04, 2019 9.030 9.310 9.030 9.120 70,100 +0.16(+1.79%)
Jan 03, 2019 9.420 9.420 8.950 8.960 51,954 -0.48(-5.08%)
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.