Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pegasystems Inc (NQ: PEGA )

68.15 +0.66 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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, 2005 2.889 2.961 2.880 2.961 111,450 +0.06(+2.15%)
Aug 30, 2005 2.889 3.000 2.812 2.899 234,859 -0.01(-0.49%)
Aug 29, 2005 2.956 2.976 2.894 2.913 212,235 -0.06(-2.10%)
Aug 26, 2005 2.923 3.043 2.923 2.976 157,579 +0.02(+0.81%)
Aug 25, 2005 3.096 3.124 2.952 2.952 191,869 -0.14(-4.50%)
Aug 24, 2005 3.120 3.120 3.038 3.091 170,616 -0.03(-0.92%)
Aug 23, 2005 3.144 3.144 3.100 3.120 163,828 -0.01(-0.46%)
Aug 22, 2005 3.091 3.134 3.081 3.134 166,749 +0.03(+1.08%)
Aug 19, 2005 3.134 3.172 3.076 3.100 334,997 -0.05(-1.52%)
Aug 18, 2005 3.076 3.148 3.062 3.148 464,217 +0.02(+0.61%)
Aug 17, 2005 3.038 3.139 3.014 3.129 151,768 +0.06(+1.87%)
Aug 16, 2005 3.043 3.086 2.952 3.072 173,569 +0.00(+0.00%)
Aug 15, 2005 2.956 3.081 2.918 3.072 97,125 +0.11(+3.56%)
Aug 12, 2005 2.995 3.096 2.860 2.966 291,191 -0.06(-1.90%)
Aug 11, 2005 3.043 3.091 2.976 3.024 148,886 -0.01(-0.47%)
Aug 10, 2005 3.086 3.096 3.009 3.038 240,213 -0.01(-0.47%)
Aug 09, 2005 2.971 3.067 2.932 3.052 173,442 +0.11(+3.75%)
Aug 08, 2005 2.904 2.980 2.904 2.942 107,866 +0.00(+0.00%)
Aug 05, 2005 2.918 2.976 2.880 2.942 87,707 +0.02(+0.66%)
Aug 04, 2005 2.908 2.971 2.851 2.923 87,028 -0.03(-0.98%)
Aug 03, 2005 2.880 2.976 2.880 2.952 54,734 -0.00(-0.16%)
Aug 02, 2005 2.918 2.980 2.913 2.956 53,680 +0.02(+0.65%)
Aug 01, 2005 2.923 3.014 2.923 2.937 66,367 +0.00(+0.16%)
Jul 29, 2005 2.832 2.952 2.822 2.932 212,301 +0.08(+2.86%)
Jul 28, 2005 2.875 2.880 2.784 2.851 255,905 -0.03(-1.00%)
Jul 27, 2005 2.899 2.922 2.808 2.880 142,869 -0.03(-1.15%)
Jul 26, 2005 2.956 2.956 2.746 2.913 192,603 -0.00(-0.16%)
Jul 25, 2005 2.985 2.990 2.918 2.918 83,184 -0.03(-0.98%)
Jul 22, 2005 2.904 2.952 2.904 2.947 61,506 +0.05(+1.66%)
Jul 21, 2005 2.956 2.976 2.865 2.899 287,859 -0.08(-2.74%)
Jul 20, 2005 2.904 2.980 2.904 2.980 69,126 +0.04(+1.30%)
Jul 19, 2005 2.865 2.947 2.832 2.942 104,435 +0.06(+2.17%)
Jul 18, 2005 2.851 2.889 2.822 2.880 124,446 +0.02(+0.84%)
Jul 15, 2005 2.779 2.865 2.779 2.856 84,205 +0.04(+1.54%)
Jul 14, 2005 2.899 2.913 2.769 2.812 196,235 -0.06(-2.17%)
Jul 13, 2005 2.913 2.937 2.774 2.875 117,668 -0.06(-2.12%)
Jul 12, 2005 2.961 2.976 2.832 2.937 128,188 -0.01(-0.49%)
Jul 11, 2005 2.846 2.956 2.846 2.952 69,209 +0.09(+3.19%)
Jul 08, 2005 2.788 2.860 2.774 2.860 70,447 +0.05(+1.88%)
Jul 07, 2005 2.769 2.808 2.707 2.808 19,692 +0.00(+0.00%)
Jul 06, 2005 2.827 2.836 2.803 2.808 26,395 +0.00(+0.00%)
Jul 05, 2005 2.784 2.836 2.712 2.808 87,928 -0.01(-0.34%)
Jul 01, 2005 2.856 2.856 2.793 2.817 34,796 -0.01(-0.51%)
Jun 30, 2005 2.846 2.875 2.808 2.832 51,219 -0.02(-0.67%)
Jun 29, 2005 2.784 2.851 2.784 2.851 32,216 +0.02(+0.85%)
Jun 28, 2005 2.832 2.836 2.774 2.827 58,084 +0.03(+1.03%)
Jun 27, 2005 2.817 2.865 2.779 2.798 54,238 -0.02(-0.85%)
Jun 24, 2005 2.798 2.865 2.731 2.822 658,389 +0.00(+0.00%)
Jun 23, 2005 2.808 2.860 2.702 2.822 240,409 -0.01(-0.34%)
Jun 22, 2005 2.880 2.880 2.769 2.832 118,034 -0.01(-0.51%)
Jun 21, 2005 2.846 2.865 2.793 2.846 90,347 -0.02(-0.84%)
Jun 20, 2005 2.875 2.913 2.798 2.870 145,490 -0.01(-0.50%)
Jun 17, 2005 2.932 2.932 2.870 2.884 103,643 -0.02(-0.66%)
Jun 16, 2005 2.880 2.904 2.841 2.904 61,024 +0.01(+0.50%)
Jun 15, 2005 2.884 2.899 2.822 2.889 78,260 +0.01(+0.33%)
Jun 14, 2005 2.860 2.880 2.764 2.880 219,361 +0.01(+0.50%)
Jun 13, 2005 2.812 2.865 2.784 2.865 28,655 +0.02(+0.84%)
Jun 10, 2005 2.832 2.856 2.832 2.841 28,718 -0.02(-0.84%)
Jun 09, 2005 2.788 2.875 2.769 2.865 82,017 +0.05(+1.88%)
Jun 08, 2005 2.860 2.870 2.784 2.812 157,592 -0.03(-1.01%)
Jun 07, 2005 2.851 2.870 2.832 2.841 77,085 +0.02(+0.85%)
Jun 06, 2005 2.856 2.875 2.793 2.817 195,355 -0.04(-1.34%)
Jun 03, 2005 2.808 2.880 2.768 2.856 111,058 +0.04(+1.36%)
Jun 02, 2005 2.822 2.894 2.769 2.817 169,114 -0.06(-2.00%)
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.