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, 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%)
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.