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 (%)
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%)
Apr 02, 2018 9.450 9.550 9.150 9.300 72,414 -0.15(-1.59%)
Mar 29, 2018 9.450 9.450 9.450 0 +0.00(+0.00%)
Mar 28, 2018 9.450 9.545 9.373 9.450 95,556 +0.05(+0.53%)
Mar 27, 2018 9.550 9.650 9.400 9.400 96,136 -0.10(-1.05%)
Mar 26, 2018 9.100 9.700 8.950 9.500 127,639 +0.45(+4.97%)
Mar 23, 2018 9.050 9.400 8.750 9.050 102,640 +0.05(+0.56%)
Mar 22, 2018 9.100 9.150 9.000 9.000 38,681 -0.15(-1.64%)
Mar 21, 2018 9.300 9.350 8.655 9.150 41,631 -0.10(-1.08%)
Mar 20, 2018 9.200 9.300 9.000 9.250 78,882 +0.10(+1.09%)
Mar 19, 2018 9.000 9.150 8.700 9.150 94,178 +0.15(+1.67%)
Mar 16, 2018 8.950 9.050 8.800 9.000 120,472 +0.20(+2.27%)
Mar 15, 2018 8.900 9.150 8.700 8.800 255,918 -0.15(-1.68%)
Mar 14, 2018 9.450 9.500 8.850 8.950 168,126 -0.40(-4.28%)
Mar 13, 2018 8.550 9.350 8.550 9.350 102,954 +0.85(+10.00%)
Mar 12, 2018 8.050 8.950 8.050 8.500 191,950 +0.55(+6.92%)
Mar 09, 2018 8.000 8.075 7.800 7.950 110,508 +0.00(+0.00%)
Mar 08, 2018 7.950 8.050 7.850 7.950 116,030 +0.10(+1.27%)
Mar 07, 2018 7.800 8.050 7.800 7.850 74,569 +0.05(+0.64%)
Mar 06, 2018 8.195 8.300 7.750 7.800 189,189 -0.35(-4.29%)
Mar 05, 2018 8.050 8.450 8.000 8.150 82,536 +0.20(+2.52%)
Mar 02, 2018 7.950 8.200 7.750 7.950 220,891 +0.45(+6.00%)
Mar 01, 2018 7.500 7.600 7.500 7.500 33,041 +0.00(+0.00%)
Feb 28, 2018 7.550 7.600 7.450 7.500 40,487 +0.00(+0.00%)
Feb 27, 2018 7.550 7.600 7.500 7.500 180,433 -0.10(-1.32%)
Feb 26, 2018 7.650 7.675 7.400 7.600 13,185 -0.10(-1.30%)
Feb 23, 2018 7.400 7.700 7.400 7.700 5,344 +0.05(+0.65%)
Feb 22, 2018 7.600 7.750 7.495 7.650 6,773 +0.05(+0.66%)
Feb 21, 2018 7.400 7.716 7.400 7.600 22,857 -0.05(-0.65%)
Feb 20, 2018 7.950 7.950 7.350 7.650 15,351 -0.30(-3.77%)
Feb 16, 2018 7.950 7.950 7.950 0 +0.35(+4.61%)
Feb 15, 2018 7.500 7.650 7.400 7.600 16,435 +0.00(+0.00%)
Feb 14, 2018 7.600 7.400 7.600 37,324 +0.05(+0.66%)
Feb 13, 2018 7.600 7.600 7.450 7.550 7,102 +0.10(+1.34%)
Feb 12, 2018 7.500 7.650 7.400 7.450 11,201 -0.05(-0.67%)
Feb 09, 2018 7.550 7.600 7.400 7.500 37,302 -0.05(-0.66%)
Feb 08, 2018 7.500 7.550 7.300 7.550 9,321 +0.00(+0.00%)
Feb 07, 2018 7.500 7.550 7.400 7.550 9,208 +0.00(+0.00%)
Feb 06, 2018 7.000 7.600 6.950 7.550 38,243 +0.15(+2.03%)
Feb 05, 2018 7.450 7.600 7.400 7.400 10,882 -0.10(-1.33%)
Feb 02, 2018 7.500 7.550 7.450 7.500 15,620 -0.05(-0.66%)
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.