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 (%)
Jul 31, 2019 6.400 6.400 5.220 5.610 98,732 -0.92(-14.09%)
Jul 30, 2019 6.480 6.800 6.120 6.530 36,685 -0.05(-0.76%)
Jul 29, 2019 6.900 7.030 6.510 6.580 24,439 -0.05(-0.75%)
Jul 26, 2019 6.330 6.770 6.030 6.630 23,000 +0.34(+5.41%)
Jul 25, 2019 6.510 6.560 6.290 6.290 15,219 -0.33(-4.98%)
Jul 24, 2019 6.490 6.800 6.490 6.620 14,857 +0.07(+1.07%)
Jul 23, 2019 6.390 6.910 6.310 6.550 12,783 +0.23(+3.64%)
Jul 22, 2019 6.400 6.630 6.320 6.320 9,807 -0.18(-2.77%)
Jul 19, 2019 6.470 6.630 5.853 6.500 17,300 -0.04(-0.61%)
Jul 18, 2019 6.550 6.570 6.400 6.540 11,544 -0.07(-1.06%)
Jul 17, 2019 7.050 7.300 6.550 6.610 20,796 -0.45(-6.37%)
Jul 16, 2019 6.830 7.170 6.620 7.060 15,574 +0.22(+3.22%)
Jul 15, 2019 6.940 6.940 6.700 6.840 36,640 -0.10(-1.44%)
Jul 12, 2019 6.910 7.060 6.670 6.940 23,100 -0.05(-0.72%)
Jul 11, 2019 6.900 6.990 6.830 6.990 16,756 +0.00(+0.00%)
Jul 10, 2019 7.060 7.100 6.850 6.990 17,373 -0.01(-0.14%)
Jul 09, 2019 7.140 7.140 6.690 7.000 29,966 +0.10(+1.45%)
Jul 08, 2019 6.420 7.070 6.270 6.900 35,421 +0.13(+1.92%)
Jul 05, 2019 6.700 6.860 6.213 6.770 11,300 +0.07(+1.04%)
Jul 03, 2019 6.890 7.110 6.570 6.700 10,200 -0.21(-3.04%)
Jul 02, 2019 6.650 7.000 6.300 6.910 32,377 +0.16(+2.37%)
Jul 01, 2019 6.740 7.370 6.590 6.750 33,290 +0.03(+0.45%)
Jun 28, 2019 6.440 6.750 6.440 6.720 91,400 +0.29(+4.51%)
Jun 27, 2019 5.890 6.440 5.750 6.430 136,204 +0.55(+9.35%)
Jun 26, 2019 6.030 6.080 5.800 5.880 66,564 -0.24(-3.92%)
Jun 25, 2019 5.780 6.240 5.780 6.120 338,101 +0.27(+4.62%)
Jun 24, 2019 5.790 6.000 5.790 5.850 59,568 -0.15(-2.50%)
Jun 21, 2019 6.240 6.240 5.800 6.000 78,200 -0.32(-5.06%)
Jun 20, 2019 6.360 6.540 6.310 6.320 13,144 -0.04(-0.63%)
Jun 19, 2019 6.530 6.700 5.839 6.360 12,601 -0.22(-3.34%)
Jun 18, 2019 6.730 6.780 6.270 6.580 12,935 -0.07(-1.05%)
Jun 17, 2019 6.720 6.940 6.480 6.650 14,790 -0.04(-0.60%)
Jun 14, 2019 6.800 7.050 6.640 6.690 20,800 -0.39(-5.51%)
Jun 13, 2019 6.800 7.110 6.800 7.080 10,190 +0.34(+5.04%)
Jun 12, 2019 6.790 6.980 6.700 6.740 10,350 -0.07(-1.03%)
Jun 11, 2019 6.980 6.980 6.620 6.810 20,820 -0.07(-1.02%)
Jun 10, 2019 6.710 7.020 6.670 6.880 8,938 +0.16(+2.38%)
Jun 07, 2019 6.410 6.960 6.030 6.720 21,400 +0.33(+5.16%)
Jun 06, 2019 6.440 6.980 6.390 6.390 30,954 -0.08(-1.24%)
Jun 05, 2019 6.750 6.810 6.400 6.470 35,730 -0.32(-4.71%)
Jun 04, 2019 6.570 7.000 6.570 6.790 17,647 +0.15(+2.26%)
Jun 03, 2019 6.490 6.760 6.410 6.640 28,439 +0.11(+1.68%)
May 31, 2019 6.570 6.630 6.420 6.530 12,800 -0.10(-1.51%)
May 30, 2019 6.700 6.770 6.560 6.630 30,222 -0.10(-1.49%)
May 29, 2019 6.900 6.920 6.710 6.730 70,989 -0.21(-3.03%)
May 28, 2019 7.010 7.180 6.920 6.940 24,994 -0.13(-1.84%)
May 24, 2019 6.960 7.120 6.900 7.070 87,600 +0.16(+2.32%)
May 23, 2019 6.990 7.120 6.900 6.910 66,546 -0.19(-2.68%)
May 22, 2019 7.160 7.220 7.050 7.100 33,485 -0.06(-0.84%)
May 21, 2019 7.190 7.250 7.095 7.160 28,848 -0.04(-0.56%)
May 20, 2019 7.250 7.290 7.010 7.200 29,902 -0.05(-0.69%)
May 17, 2019 7.280 7.340 7.250 7.250 16,000 -0.09(-1.23%)
May 16, 2019 7.360 7.430 7.300 7.340 13,802 -0.02(-0.27%)
May 15, 2019 7.320 7.530 7.320 7.360 11,777 -0.03(-0.41%)
May 14, 2019 7.260 7.450 7.260 7.390 50,999 +0.14(+1.93%)
May 13, 2019 7.490 7.490 7.250 7.250 21,265 -0.33(-4.35%)
May 10, 2019 7.630 7.630 7.510 7.580 11,200 +0.10(+1.34%)
May 09, 2019 7.750 7.811 7.450 7.480 51,721 -0.22(-2.86%)
May 08, 2019 7.690 7.824 7.437 7.700 39,447 +0.08(+1.05%)
May 07, 2019 7.430 7.750 7.400 7.620 37,197 +0.09(+1.20%)
May 06, 2019 7.750 7.750 7.520 7.530 7,670 -0.17(-2.21%)
May 03, 2019 7.940 8.040 7.660 7.700 30,300 -0.26(-3.27%)
May 02, 2019 7.980 8.075 7.860 7.960 44,419 +0.07(+0.89%)
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.