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 (%)
Aug 31, 2018 9.550 9.550 9.550 0 +0.00(+0.00%)
Aug 30, 2018 9.500 9.650 9.400 9.550 43,740 +0.00(+0.00%)
Aug 29, 2018 9.500 9.650 9.500 9.550 30,059 +0.10(+1.06%)
Aug 28, 2018 9.600 9.650 8.905 9.450 32,337 -0.10(-1.05%)
Aug 27, 2018 9.550 9.700 9.500 9.550 37,199 +0.05(+0.53%)
Aug 24, 2018 9.400 9.550 9.250 9.500 100,700 +0.15(+1.60%)
Aug 23, 2018 9.050 9.400 8.950 9.350 113,631 +0.35(+3.89%)
Aug 22, 2018 9.050 9.100 9.000 9.000 44,735 -0.05(-0.55%)
Aug 21, 2018 9.250 9.250 8.950 9.050 81,574 -0.15(-1.63%)
Aug 20, 2018 9.100 9.281 9.100 9.200 111,355 +0.15(+1.66%)
Aug 17, 2018 8.950 9.200 8.900 9.050 88,600 +0.05(+0.56%)
Aug 16, 2018 9.300 9.300 8.850 9.000 28,165 +0.15(+1.69%)
Aug 15, 2018 9.050 9.050 8.850 8.850 16,434 -0.15(-1.67%)
Aug 14, 2018 8.800 9.000 8.700 9.000 37,486 +0.15(+1.69%)
Aug 13, 2018 9.250 9.300 8.850 8.850 41,079 -0.25(-2.75%)
Aug 10, 2018 9.050 9.300 8.650 9.100 33,900 -0.15(-1.62%)
Aug 09, 2018 9.450 9.850 9.150 9.250 35,621 +0.25(+2.78%)
Aug 08, 2018 9.100 9.100 8.900 9.000 166,603 -0.15(-1.64%)
Aug 07, 2018 9.050 9.800 8.800 9.150 23,523 +0.05(+0.55%)
Aug 06, 2018 8.850 9.150 8.850 9.100 42,019 +0.20(+2.25%)
Aug 03, 2018 9.000 9.050 8.850 8.900 26,900 -0.05(-0.56%)
Aug 02, 2018 9.000 9.100 8.800 8.950 35,163 +0.00(+0.00%)
Aug 01, 2018 9.000 9.100 8.900 8.950 30,857 -0.10(-1.10%)
Jul 31, 2018 9.050 9.150 8.950 9.050 37,331 +0.05(+0.56%)
Jul 30, 2018 9.100 9.150 8.950 9.000 22,256 -0.15(-1.64%)
Jul 27, 2018 9.450 9.450 9.000 9.150 16,700 -0.30(-3.17%)
Jul 26, 2018 9.400 9.700 9.350 9.450 15,916 +0.05(+0.53%)
Jul 25, 2018 9.350 9.450 9.250 9.400 25,450 +0.10(+1.08%)
Jul 24, 2018 9.500 9.550 9.250 9.300 21,987 -0.17(-1.85%)
Jul 23, 2018 9.500 9.383 9.475 14,065 -0.03(-0.26%)
Jul 20, 2018 9.650 9.450 9.500 35,542 -0.10(-1.04%)
Jul 19, 2018 9.450 9.700 9.410 9.600 44,095 +0.10(+1.05%)
Jul 18, 2018 9.450 9.550 9.400 9.500 34,732 +0.00(+0.00%)
Jul 17, 2018 9.450 9.600 9.300 9.500 87,765 +0.05(+0.53%)
Jul 16, 2018 9.600 9.600 9.400 9.450 41,229 -0.10(-1.05%)
Jul 13, 2018 9.600 9.600 9.500 9.550 18,417 -0.10(-1.04%)
Jul 12, 2018 9.700 9.700 9.550 9.650 36,940 +0.00(+0.00%)
Jul 11, 2018 9.650 9.750 9.550 9.650 23,859 +0.00(+0.00%)
Jul 10, 2018 9.650 9.800 9.600 9.650 48,338 -0.05(-0.52%)
Jul 09, 2018 9.750 9.750 9.600 9.700 36,442 +0.00(+0.00%)
Jul 06, 2018 9.750 9.900 9.550 9.700 45,676 -0.05(-0.51%)
Jul 05, 2018 9.800 9.550 9.750 53,229 +0.05(+0.52%)
Jul 03, 2018 9.700 9.700 9.700 0 -0.10(-1.02%)
Jul 02, 2018 9.550 9.900 9.500 9.800 53,832 +0.10(+1.03%)
Jun 29, 2018 9.700 9.800 9.500 9.700 54,606 +0.00(+0.00%)
Jun 28, 2018 9.450 9.700 9.350 9.700 45,957 +0.30(+3.19%)
Jun 27, 2018 9.450 9.550 9.333 9.400 74,490 -0.05(-0.53%)
Jun 26, 2018 9.250 9.500 9.200 9.450 74,524 +0.20(+2.16%)
Jun 25, 2018 9.350 9.450 9.200 9.250 73,038 -0.05(-0.54%)
Jun 22, 2018 8.750 9.600 8.750 9.300 2,130,561 +0.65(+7.51%)
Jun 21, 2018 8.900 9.000 8.650 8.650 108,393 -0.30(-3.35%)
Jun 20, 2018 9.250 9.350 8.900 8.950 95,234 -0.30(-3.24%)
Jun 19, 2018 8.800 9.300 8.800 9.250 62,556 +0.43(+4.82%)
Jun 18, 2018 9.100 9.200 8.800 8.825 42,151 -0.28(-3.02%)
Jun 15, 2018 9.400 9.100 9.100 63,148 -0.20(-2.15%)
Jun 14, 2018 9.300 9.450 9.150 9.300 40,387 +0.05(+0.54%)
Jun 13, 2018 9.250 9.400 8.621 9.250 64,486 +0.00(+0.00%)
Jun 12, 2018 9.500 9.750 9.100 9.250 45,891 -0.20(-2.12%)
Jun 11, 2018 9.500 9.600 9.450 9.450 30,750 -0.10(-1.05%)
Jun 08, 2018 9.550 9.600 9.450 9.550 31,671 +0.00(+0.00%)
Jun 07, 2018 9.650 9.700 9.450 9.550 66,674 -0.10(-1.04%)
Jun 06, 2018 9.600 9.800 9.600 9.650 32,645 +0.05(+0.52%)
Jun 05, 2018 9.800 9.900 9.600 9.600 28,707 -0.20(-2.04%)
Jun 04, 2018 10.05 10.20 9.750 9.800 35,504 -0.25(-2.49%)
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.