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 (%)
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%)
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.