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 03, 2021 7.710 7.710 7.710 0 +0.01(+0.13%)
Mar 02, 2021 7.690 7.700 7.650 7.700 68,864 +0.01(+0.13%)
Mar 01, 2021 7.630 7.690 7.570 7.690 132,302 +0.06(+0.79%)
Feb 26, 2021 7.640 7.680 7.600 7.630 111,100 +0.01(+0.13%)
Feb 25, 2021 7.600 7.670 7.600 7.620 145,093 +0.00(+0.00%)
Feb 24, 2021 7.600 7.650 7.550 7.620 197,799 +0.06(+0.79%)
Feb 23, 2021 7.610 7.630 7.550 7.560 184,869 -0.06(-0.79%)
Feb 22, 2021 7.600 7.620 7.580 7.620 175,051 +0.02(+0.26%)
Feb 19, 2021 7.600 7.650 7.580 7.600 145,000 +0.00(+0.00%)
Feb 18, 2021 7.590 7.750 7.560 7.600 194,016 +0.01(+0.13%)
Feb 17, 2021 7.590 7.590 7.550 7.590 161,880 -0.01(-0.13%)
Feb 16, 2021 7.580 7.600 7.560 7.600 175,285 +0.02(+0.26%)
Feb 12, 2021 7.560 7.580 7.540 7.580 176,900 +0.01(+0.13%)
Feb 11, 2021 7.550 7.580 7.510 7.570 157,780 +0.02(+0.26%)
Feb 10, 2021 7.590 7.590 7.480 7.550 204,449 -0.04(-0.59%)
Feb 09, 2021 7.500 7.600 7.460 7.595 434,857 +0.10(+1.40%)
Feb 08, 2021 7.540 7.600 7.460 7.490 284,636 -0.05(-0.66%)
Feb 05, 2021 7.560 7.565 7.390 7.540 225,500 -0.02(-0.26%)
Feb 04, 2021 7.570 7.580 7.530 7.560 237,166 +0.01(+0.13%)
Feb 03, 2021 7.600 7.630 7.515 7.550 278,937 -0.05(-0.66%)
Feb 02, 2021 7.610 7.620 7.550 7.600 187,147 +0.04(+0.53%)
Feb 01, 2021 7.570 7.620 7.500 7.560 164,161 +0.04(+0.53%)
Jan 29, 2021 7.620 7.620 7.455 7.520 183,200 -0.09(-1.18%)
Jan 28, 2021 7.620 7.620 7.600 7.610 89,447 +0.00(+0.00%)
Jan 27, 2021 7.620 7.630 7.600 7.610 259,216 -0.02(-0.26%)
Jan 26, 2021 7.640 7.640 7.620 7.630 178,848 +0.00(+0.00%)
Jan 25, 2021 7.640 7.660 7.620 7.630 273,935 +0.00(+0.00%)
Jan 22, 2021 7.620 7.630 7.620 7.630 151,500 +0.00(+0.00%)
Jan 21, 2021 7.630 7.660 7.620 7.630 323,034 +0.01(+0.13%)
Jan 20, 2021 7.630 7.641 7.620 7.620 260,234 -0.01(-0.13%)
Jan 19, 2021 7.630 7.650 7.610 7.630 191,511 +0.01(+0.13%)
Jan 15, 2021 7.610 7.630 7.600 7.620 137,100 +0.00(+0.00%)
Jan 14, 2021 7.620 7.640 7.610 7.620 159,789 +0.01(+0.13%)
Jan 13, 2021 7.620 7.631 7.610 7.610 150,267 -0.01(-0.13%)
Jan 12, 2021 7.610 7.650 7.610 7.620 320,864 +0.01(+0.13%)
Jan 11, 2021 7.610 7.645 7.600 7.610 1,683,585 +0.00(+0.00%)
Jan 08, 2021 7.600 7.650 7.600 7.610 907,900 +0.00(+0.00%)
Jan 07, 2021 7.620 7.630 7.590 7.610 767,064 +0.00(+0.00%)
Jan 06, 2021 7.620 7.640 7.610 7.610 495,872 -0.01(-0.13%)
Jan 05, 2021 7.620 7.640 7.620 7.620 623,448 -0.01(-0.13%)
Jan 04, 2021 7.630 7.690 7.620 7.630 609,106 +0.00(+0.00%)
Dec 31, 2020 7.630 7.630 7.630 269,115 +0.01(+0.13%)
Dec 30, 2020 7.620 7.660 7.620 7.620 269,115 -0.02(-0.26%)
Dec 29, 2020 7.620 7.680 7.620 7.640 793,958 -0.04(-0.52%)
Dec 28, 2020 7.610 7.705 7.600 7.680 1,316,860 -0.02(-0.26%)
Dec 24, 2020 7.600 7.800 7.570 7.700 1,476,200 +0.34(+4.62%)
Dec 23, 2020 7.100 7.650 7.100 7.360 67,707 +0.28(+3.95%)
Dec 22, 2020 6.704 7.100 6.704 7.080 20,710 +0.34(+5.04%)
Dec 21, 2020 6.840 6.840 6.620 6.740 50,079 +0.07(+1.05%)
Dec 18, 2020 7.150 7.150 6.570 6.670 70,400 -0.42(-5.92%)
Dec 17, 2020 7.060 7.220 7.060 7.090 19,065 +0.02(+0.28%)
Dec 16, 2020 7.220 7.230 7.070 7.070 16,357 -0.13(-1.81%)
Dec 15, 2020 7.070 7.270 7.000 7.200 30,834 +0.10(+1.41%)
Dec 14, 2020 7.020 7.270 6.975 7.100 45,401 +0.08(+1.14%)
Dec 11, 2020 7.100 7.110 6.900 7.020 54,700 +0.02(+0.29%)
Dec 10, 2020 6.860 7.100 6.850 7.000 30,760 +0.25(+3.70%)
Dec 09, 2020 6.700 6.840 6.700 6.750 43,751 +0.04(+0.60%)
Dec 08, 2020 6.990 7.035 6.680 6.710 85,809 -0.24(-3.45%)
Dec 07, 2020 6.610 6.950 6.610 6.950 51,506 +0.34(+5.14%)
Dec 04, 2020 6.470 6.610 6.300 6.610 55,300 +0.13(+2.01%)
Dec 03, 2020 6.660 6.850 6.380 6.480 63,455 -0.23(-3.43%)
Dec 02, 2020 6.760 6.850 6.400 6.710 14,702 +0.05(+0.75%)
Dec 01, 2020 6.630 6.780 6.520 6.660 37,283 +0.00(+0.00%)
Nov 30, 2020 6.790 6.880 6.520 6.660 24,951 -0.17(-2.49%)
Nov 27, 2020 6.810 6.850 6.480 6.830 16,300 +0.13(+1.94%)
Nov 25, 2020 6.820 6.850 6.660 6.700 70,100 -0.10(-1.47%)
Nov 24, 2020 6.730 7.130 6.730 6.800 70,895 +0.01(+0.15%)
Nov 23, 2020 6.220 7.000 6.220 6.790 129,889 +0.59(+9.52%)
Nov 20, 2020 6.300 6.300 6.130 6.200 30,300 -0.10(-1.59%)
Nov 19, 2020 6.480 6.545 6.210 6.300 32,478 -0.16(-2.48%)
Nov 18, 2020 6.350 6.500 6.322 6.460 24,587 +0.04(+0.62%)
Nov 17, 2020 6.190 6.520 6.190 6.420 53,094 +0.14(+2.23%)
Nov 16, 2020 6.430 6.750 6.250 6.280 90,692 -0.02(-0.32%)
Nov 13, 2020 6.020 6.360 6.020 6.300 39,400 +0.21(+3.45%)
Nov 12, 2020 5.980 6.100 5.980 6.090 33,232 +0.09(+1.50%)
Nov 11, 2020 5.980 6.100 5.820 6.000 32,577 +0.07(+1.18%)
Nov 10, 2020 5.950 6.070 5.850 5.930 23,939 -0.05(-0.84%)
Nov 09, 2020 6.270 6.400 5.875 5.980 71,513 -0.03(-0.50%)
Nov 06, 2020 6.150 6.180 5.930 6.010 107,600 +0.15(+2.56%)
Nov 05, 2020 5.670 6.150 5.600 5.860 99,507 +0.26(+4.64%)
Nov 04, 2020 5.860 5.860 5.510 5.600 47,551 -0.16(-2.78%)
Nov 03, 2020 5.870 6.110 5.760 5.760 137,342 -0.10(-1.71%)
Nov 02, 2020 5.680 5.890 5.677 5.860 91,216 +0.42(+7.72%)
Oct 30, 2020 5.890 5.990 5.400 5.440 109,500 -0.30(-5.23%)
Oct 29, 2020 5.680 5.836 5.430 5.740 214,606 +0.38(+7.09%)
Oct 28, 2020 5.500 5.840 5.270 5.360 80,415 +0.29(+5.72%)
Oct 27, 2020 5.040 5.100 5.040 5.070 39,277 +0.00(+0.00%)
Oct 26, 2020 5.090 5.120 5.000 5.070 26,108 +0.06(+1.20%)
Oct 23, 2020 5.180 5.230 4.950 5.010 6,400 -0.24(-4.57%)
Oct 22, 2020 5.050 5.390 4.950 5.250 23,469 +0.30(+6.06%)
Oct 21, 2020 4.900 5.050 4.890 4.950 15,553 +0.15(+3.13%)
Oct 20, 2020 4.770 4.920 4.750 4.800 9,522 +0.03(+0.63%)
Oct 19, 2020 4.680 4.840 4.680 4.770 17,754 +0.02(+0.42%)
Oct 16, 2020 4.770 4.870 4.655 4.750 11,100 +0.02(+0.42%)
Oct 15, 2020 4.850 4.890 4.500 4.730 50,487 -0.17(-3.47%)
Oct 14, 2020 4.900 4.950 4.810 4.900 43,722 +0.00(+0.00%)
Oct 13, 2020 4.630 4.990 4.602 4.900 38,484 +0.18(+3.81%)
Oct 12, 2020 4.870 5.000 4.620 4.720 42,555 -0.09(-1.87%)
Oct 09, 2020 4.940 5.100 4.750 4.810 62,700 -0.14(-2.83%)
Oct 08, 2020 4.890 4.980 4.750 4.950 56,525 +0.10(+2.06%)
Oct 07, 2020 5.020 5.030 4.850 4.850 9,230 -0.06(-1.22%)
Oct 06, 2020 4.720 5.000 4.650 4.910 62,419 +0.05(+1.03%)
Oct 05, 2020 4.810 5.089 4.700 4.860 91,214 +0.06(+1.25%)
Oct 02, 2020 5.030 5.200 4.310 4.800 184,500 -0.20(-4.00%)
Oct 01, 2020 4.820 5.025 4.820 5.000 8,396 +0.24(+5.04%)
Sep 30, 2020 4.780 4.850 4.750 4.760 5,829 -0.04(-0.83%)
Sep 29, 2020 4.890 4.890 4.710 4.800 5,575 -0.07(-1.44%)
Sep 28, 2020 4.730 4.935 4.730 4.870 7,703 +0.12(+2.53%)
Sep 25, 2020 4.670 4.900 4.600 4.750 7,700 +0.00(+0.00%)
Sep 24, 2020 4.710 4.830 4.600 4.750 28,012 -0.13(-2.66%)
Sep 23, 2020 4.720 5.000 4.720 4.880 16,829 -0.09(-1.81%)
Sep 22, 2020 4.900 4.970 4.740 4.970 13,850 +0.13(+2.69%)
Sep 21, 2020 4.800 4.870 4.550 4.840 17,860 -0.23(-4.54%)
Sep 18, 2020 5.100 5.110 4.795 5.070 50,700 +0.04(+0.80%)
Sep 17, 2020 4.810 5.030 4.810 5.030 11,010 +0.24(+5.01%)
Sep 16, 2020 4.660 4.850 4.610 4.790 36,490 +0.11(+2.35%)
Sep 15, 2020 4.690 4.730 4.400 4.680 42,162 +0.12(+2.63%)
Sep 14, 2020 4.780 4.860 4.560 4.560 51,691 -0.23(-4.80%)
Sep 11, 2020 4.760 4.820 4.700 4.790 7,800 +0.06(+1.27%)
Sep 10, 2020 4.890 5.090 4.720 4.730 15,294 -0.15(-3.07%)
Sep 09, 2020 5.090 5.090 4.880 4.880 21,811 -0.17(-3.37%)
Sep 08, 2020 4.840 5.200 4.840 5.050 63,062 -0.06(-1.17%)
Sep 04, 2020 5.290 5.290 5.050 5.110 30,900 -0.21(-3.95%)
Sep 03, 2020 5.440 5.490 5.270 5.320 16,802 -0.12(-2.21%)
Sep 02, 2020 5.580 5.640 5.420 5.440 13,880 -0.11(-1.98%)
Sep 01, 2020 5.570 5.600 5.540 5.550 10,018 +0.03(+0.54%)
Aug 31, 2020 5.630 5.660 5.460 5.520 20,545 +0.07(+1.28%)
Aug 28, 2020 5.530 5.590 5.410 5.450 4,900 -0.10(-1.80%)
Aug 27, 2020 5.660 5.700 5.530 5.550 14,074 -0.13(-2.29%)
Aug 26, 2020 5.680 5.700 5.640 5.680 32,037 +0.03(+0.53%)
Aug 25, 2020 5.640 5.700 5.530 5.650 10,371 -0.01(-0.18%)
Aug 24, 2020 5.670 5.890 5.515 5.660 76,512 +0.00(+0.00%)
Aug 21, 2020 5.510 5.740 5.460 5.660 38,800 +0.21(+3.85%)
Aug 20, 2020 5.620 5.620 5.410 5.450 13,092 -0.10(-1.80%)
Aug 19, 2020 5.490 5.620 5.400 5.550 24,527 +0.12(+2.21%)
Aug 18, 2020 5.490 5.570 5.420 5.430 18,923 -0.16(-2.86%)
Aug 17, 2020 5.700 5.743 5.560 5.590 19,947 -0.09(-1.58%)
Aug 14, 2020 5.660 5.760 5.570 5.680 17,700 -0.10(-1.73%)
Aug 13, 2020 5.690 6.110 5.650 5.780 117,112 +0.14(+2.48%)
Aug 12, 2020 5.590 5.750 5.540 5.640 25,095 +0.16(+2.92%)
Aug 11, 2020 5.530 5.630 5.430 5.480 34,926 +0.03(+0.55%)
Aug 10, 2020 5.460 5.670 5.440 5.450 27,513 -0.02(-0.37%)
Aug 07, 2020 5.400 5.540 5.390 5.470 22,100 +0.04(+0.74%)
Aug 06, 2020 5.250 5.500 5.243 5.430 34,928 +0.13(+2.45%)
Aug 05, 2020 5.530 5.550 5.270 5.300 51,074 -0.18(-3.28%)
Aug 04, 2020 5.410 5.730 5.380 5.480 23,151 -0.14(-2.49%)
Aug 03, 2020 5.310 5.800 5.250 5.620 107,663 +0.22(+4.07%)
Jul 31, 2020 5.650 5.650 5.360 5.400 41,200 +0.04(+0.75%)
Jul 30, 2020 5.420 5.650 5.210 5.360 103,532 -0.06(-1.11%)
Jul 29, 2020 5.520 5.860 5.360 5.420 355,077 +0.32(+6.27%)
Jul 28, 2020 5.000 5.140 4.900 5.100 59,396 +0.04(+0.79%)
Jul 27, 2020 4.490 5.110 4.450 5.060 45,318 +0.56(+12.44%)
Jul 24, 2020 4.590 4.900 4.490 4.500 13,500 -0.12(-2.60%)
Jul 23, 2020 4.480 4.700 4.480 4.620 12,372 +0.16(+3.59%)
Jul 22, 2020 4.490 4.590 4.450 4.460 24,151 -0.05(-1.11%)
Jul 21, 2020 4.540 4.580 4.140 4.510 11,635 -0.01(-0.22%)
Jul 20, 2020 4.650 4.720 4.320 4.520 27,617 +0.11(+2.49%)
Jul 17, 2020 4.610 4.610 4.410 4.410 9,800 -0.22(-4.75%)
Jul 16, 2020 4.800 4.800 4.500 4.630 15,712 -0.19(-3.94%)
Jul 15, 2020 4.790 4.860 4.750 4.820 28,574 +0.11(+2.34%)
Jul 14, 2020 4.640 4.810 4.590 4.710 20,608 +0.04(+0.86%)
Jul 13, 2020 4.650 4.860 4.610 4.670 42,348 +0.05(+1.08%)
Jul 10, 2020 4.460 4.620 4.203 4.620 19,400 +0.14(+3.12%)
Jul 09, 2020 4.420 4.490 4.315 4.480 47,929 +0.08(+1.82%)
Jul 08, 2020 4.240 4.530 4.100 4.400 50,255 +0.16(+3.77%)
Jul 07, 2020 4.110 4.350 4.110 4.240 31,277 +0.05(+1.19%)
Jul 06, 2020 4.820 4.820 4.160 4.190 124,161 -0.58(-12.16%)
Jul 02, 2020 4.710 5.000 4.710 4.770 51,800 +0.03(+0.63%)
Jul 01, 2020 4.690 4.860 4.690 4.740 30,128 +0.04(+0.85%)
Jun 30, 2020 4.640 4.850 4.630 4.700 149,038 +0.05(+1.08%)
Jun 29, 2020 4.470 4.700 4.320 4.650 353,995 +0.23(+5.20%)
Jun 26, 2020 3.610 4.510 3.610 4.420 2,630,400 +0.84(+23.46%)
Jun 25, 2020 3.550 3.630 3.500 3.580 267,914 +0.00(+0.00%)
Jun 24, 2020 3.510 3.630 3.380 3.580 181,348 +0.04(+1.13%)
Jun 23, 2020 3.680 3.730 3.520 3.540 160,382 -0.13(-3.54%)
Jun 22, 2020 3.680 3.800 3.550 3.670 120,476 +0.02(+0.55%)
Jun 19, 2020 3.790 3.890 3.565 3.650 177,800 -0.17(-4.45%)
Jun 18, 2020 3.900 4.060 3.730 3.820 65,328 -0.08(-2.05%)
Jun 17, 2020 3.960 4.005 3.780 3.900 138,941 -0.10(-2.50%)
Jun 16, 2020 4.010 4.100 3.910 4.000 52,541 -0.02(-0.50%)
Jun 15, 2020 3.780 4.040 3.700 4.020 79,968 +0.15(+3.88%)
Jun 12, 2020 3.960 4.050 3.800 3.870 122,100 +0.03(+0.78%)
Jun 11, 2020 3.860 4.000 3.800 3.840 163,872 -0.16(-4.00%)
Jun 10, 2020 4.040 4.070 3.815 4.000 103,483 -0.06(-1.48%)
Jun 09, 2020 3.920 4.185 3.850 4.060 57,458 +0.11(+2.78%)
Jun 08, 2020 4.060 4.080 3.880 3.950 99,166 -0.07(-1.74%)
Jun 05, 2020 4.200 4.250 4.020 4.020 113,000 -0.07(-1.71%)
Jun 04, 2020 3.980 4.120 3.890 4.090 98,585 +0.08(+2.00%)
Jun 03, 2020 4.040 4.090 3.870 4.010 50,622 +0.00(+0.00%)
Jun 02, 2020 3.790 4.040 3.685 4.010 65,605 +0.22(+5.94%)
Jun 01, 2020 3.930 4.190 3.755 3.785 82,205 -0.15(-3.93%)
May 29, 2020 3.990 4.034 3.700 3.940 86,700 -0.10(-2.48%)
May 28, 2020 4.030 4.220 3.865 4.040 71,871 +0.07(+1.76%)
May 27, 2020 3.620 4.030 3.620 3.970 93,069 +0.42(+11.83%)
May 26, 2020 3.860 3.860 3.505 3.550 68,121 -0.15(-4.05%)
May 22, 2020 3.360 3.761 3.250 3.700 189,100 +0.34(+10.12%)
May 21, 2020 3.430 3.500 3.350 3.360 365,479 -0.11(-3.17%)
May 20, 2020 3.500 3.540 3.310 3.470 102,358 +0.09(+2.66%)
May 19, 2020 3.440 3.544 3.350 3.380 316,215 -0.11(-3.15%)
May 18, 2020 3.840 3.940 3.420 3.490 171,255 -0.26(-6.93%)
May 15, 2020 3.800 3.900 3.660 3.750 57,400 -0.02(-0.53%)
May 14, 2020 3.500 3.780 3.350 3.770 50,615 +0.18(+5.01%)
May 13, 2020 3.630 3.680 3.466 3.590 43,844 -0.09(-2.45%)
May 12, 2020 3.930 4.140 3.650 3.680 125,035 -0.29(-7.30%)
May 11, 2020 3.570 4.120 3.530 3.970 69,938 +0.31(+8.47%)
May 08, 2020 3.580 3.800 3.450 3.660 104,700 +0.16(+4.57%)
May 07, 2020 3.350 3.620 3.350 3.500 46,822 +0.16(+4.79%)
May 06, 2020 3.570 3.825 3.320 3.340 43,048 -0.25(-6.96%)
May 05, 2020 3.600 3.730 3.487 3.590 36,435 +0.01(+0.28%)
May 04, 2020 3.600 3.730 3.340 3.580 70,109 -0.24(-6.28%)
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.