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 (%)
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%)
Jun 01, 2018 9.650 10.10 9.550 10.05 69,285 +0.40(+4.15%)
May 31, 2018 9.600 10.00 9.550 9.650 66,391 -0.10(-1.03%)
May 30, 2018 9.650 9.950 9.550 9.750 104,511 +0.15(+1.56%)
May 29, 2018 9.550 9.750 9.500 9.600 27,067 -0.05(-0.52%)
May 25, 2018 9.650 9.650 9.650 0 +0.00(+0.00%)
May 24, 2018 9.750 9.800 9.550 9.650 53,821 -0.05(-0.52%)
May 23, 2018 9.550 9.700 9.500 9.700 43,078 +0.10(+1.04%)
May 22, 2018 9.550 9.700 9.300 9.600 50,897 +0.10(+1.05%)
May 21, 2018 9.400 9.650 9.250 9.500 63,587 +0.10(+1.06%)
May 18, 2018 9.400 9.600 9.300 9.400 24,557 +0.00(+0.00%)
May 17, 2018 9.350 9.650 9.350 9.400 21,133 +0.05(+0.53%)
May 16, 2018 9.350 9.500 9.300 9.350 29,570 +0.00(+0.00%)
May 15, 2018 9.400 9.450 9.200 9.350 35,597 -0.10(-1.06%)
May 14, 2018 9.500 9.600 9.200 9.450 38,083 -0.05(-0.53%)
May 11, 2018 9.750 9.750 9.400 9.500 25,474 -0.25(-2.56%)
May 10, 2018 9.450 9.750 9.450 9.750 28,070 +0.30(+3.17%)
May 09, 2018 9.500 9.500 9.300 9.450 48,144 -0.05(-0.53%)
May 08, 2018 9.300 9.700 9.300 9.500 87,452 +0.20(+2.15%)
May 07, 2018 9.250 9.450 9.000 9.300 66,430 -0.05(-0.53%)
May 04, 2018 9.550 9.550 9.300 9.350 48,330 -0.30(-3.11%)
May 03, 2018 9.400 9.700 9.350 9.650 57,657 +0.20(+2.12%)
May 02, 2018 9.850 9.850 9.300 9.450 77,413 -0.40(-4.06%)
May 01, 2018 9.800 9.850 9.550 9.850 41,067 +0.05(+0.51%)
Apr 30, 2018 9.950 9.950 9.650 9.800 42,239 -0.20(-2.00%)
Apr 27, 2018 9.800 10.00 9.750 10.00 50,691 +0.25(+2.56%)
Apr 26, 2018 9.700 10.00 9.650 9.750 62,046 +0.10(+1.04%)
Apr 25, 2018 9.700 9.750 9.500 9.650 92,699 -0.15(-1.53%)
Apr 24, 2018 10.20 10.25 9.700 9.800 145,252 -0.45(-4.39%)
Apr 23, 2018 10.15 10.30 9.800 10.25 133,934 +0.25(+2.50%)
Apr 20, 2018 9.900 10.20 9.850 10.00 52,051 +0.10(+1.01%)
Apr 19, 2018 9.850 9.950 9.775 9.900 31,304 +0.10(+1.02%)
Apr 18, 2018 9.500 9.900 9.450 9.800 57,444 +0.30(+3.16%)
Apr 17, 2018 9.600 9.600 9.450 9.500 45,821 +0.05(+0.53%)
Apr 16, 2018 9.350 9.550 9.285 9.450 50,224 +0.05(+0.53%)
Apr 13, 2018 9.500 9.575 9.300 9.400 44,706 -0.05(-0.53%)
Apr 12, 2018 9.550 9.600 9.400 9.450 39,544 -0.05(-0.53%)
Apr 11, 2018 9.450 9.650 9.400 9.500 28,088 +0.00(+0.00%)
Apr 10, 2018 9.700 9.700 9.400 9.500 45,216 -0.15(-1.55%)
Apr 09, 2018 9.750 9.850 9.300 9.650 137,384 -0.05(-0.52%)
Apr 06, 2018 9.800 9.900 9.455 9.700 186,628 -0.05(-0.51%)
Apr 05, 2018 9.300 9.800 9.100 9.750 80,762 +0.50(+5.41%)
Apr 04, 2018 9.300 9.300 8.650 9.250 47,128 -0.20(-2.12%)
Apr 03, 2018 9.400 9.500 9.300 9.450 73,984 +0.15(+1.61%)
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.