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

Pegasystems Inc (NQ: PEGA )

57.46 +0.27 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2008 5.091 5.149 4.995 5.062 61,615 -0.00(-0.09%)
Apr 29, 2008 5.048 5.106 4.962 5.067 57,125 +0.03(+0.67%)
Apr 28, 2008 4.890 5.149 4.876 5.034 57,625 -0.07(-1.41%)
Apr 25, 2008 5.005 5.187 4.986 5.106 129,926 +0.12(+2.40%)
Apr 24, 2008 4.789 4.986 4.727 4.986 139,762 +0.21(+4.31%)
Apr 23, 2008 4.837 4.837 4.756 4.780 97,878 -0.03(-0.60%)
Apr 22, 2008 4.847 4.880 4.804 4.809 81,671 -0.07(-1.47%)
Apr 21, 2008 4.876 4.895 4.842 4.880 108,721 -0.03(-0.59%)
Apr 18, 2008 4.818 4.924 4.818 4.909 152,770 +0.17(+3.64%)
Apr 17, 2008 4.746 4.765 4.737 4.737 101,325 -0.02(-0.40%)
Apr 16, 2008 4.732 4.765 4.708 4.756 196,535 +0.06(+1.33%)
Apr 15, 2008 4.689 4.765 4.631 4.694 167,726 +0.03(+0.62%)
Apr 14, 2008 4.641 4.742 4.627 4.665 138,563 -0.02(-0.41%)
Apr 11, 2008 4.665 4.756 4.641 4.684 148,289 -0.03(-0.61%)
Apr 10, 2008 4.655 4.765 4.651 4.713 292,708 +0.05(+1.03%)
Apr 09, 2008 4.674 4.761 4.641 4.665 89,484 +0.00(+0.10%)
Apr 08, 2008 4.612 4.742 4.612 4.660 90,510 -0.01(-0.21%)
Apr 07, 2008 4.708 4.732 4.631 4.670 99,367 -0.03(-0.71%)
Apr 04, 2008 4.689 4.737 4.627 4.703 126,702 +0.04(+0.92%)
Apr 03, 2008 4.698 4.794 4.622 4.660 112,184 -0.09(-1.92%)
Apr 02, 2008 4.785 4.785 4.665 4.751 171,559 -0.04(-0.90%)
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.