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

Pegasystems Inc (NQ: PEGA )

72.21 -0.67 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 30, 2003 3.552 3.600 3.460 3.542 148,897 -0.06(-1.60%)
Sep 29, 2003 3.571 3.758 3.480 3.600 121,945 +0.09(+2.46%)
Sep 26, 2003 3.528 3.647 3.494 3.513 145,103 -0.08(-2.10%)
Sep 25, 2003 3.772 3.839 3.580 3.588 215,885 -0.16(-4.14%)
Sep 24, 2003 3.647 3.935 3.590 3.743 595,141 +0.12(+3.31%)
Sep 23, 2003 3.528 3.657 3.528 3.624 189,865 +0.12(+3.41%)
Sep 22, 2003 3.576 3.600 3.504 3.504 128,975 -0.10(-2.65%)
Sep 19, 2003 3.600 3.667 3.595 3.600 169,166 -0.05(-1.32%)
Sep 18, 2003 3.772 3.791 3.600 3.647 207,340 -0.04(-1.17%)
Sep 17, 2003 3.696 3.815 3.638 3.691 224,213 +0.04(+1.18%)
Sep 16, 2003 3.628 3.724 3.609 3.647 230,175 +0.00(+0.13%)
Sep 15, 2003 3.556 3.729 3.552 3.643 219,613 -0.05(-1.43%)
Sep 12, 2003 3.801 3.801 3.647 3.696 242,532 -0.08(-2.16%)
Sep 11, 2003 3.835 3.849 3.743 3.777 221,488 -0.06(-1.62%)
Sep 10, 2003 3.878 3.892 3.667 3.839 540,906 +0.00(+0.00%)
Sep 09, 2003 3.835 3.863 3.743 3.839 468,813 +0.01(+0.38%)
Sep 08, 2003 3.624 3.926 3.624 3.825 400,887 +0.15(+4.18%)
Sep 05, 2003 3.480 3.671 3.422 3.671 329,651 +0.09(+2.41%)
Sep 04, 2003 3.576 3.686 3.480 3.585 286,705 +0.01(+0.40%)
Sep 03, 2003 3.480 3.576 3.457 3.571 416,098 +0.11(+3.05%)
Sep 02, 2003 3.432 3.470 3.374 3.465 219,404 +0.07(+1.98%)
Aug 29, 2003 3.494 3.494 3.345 3.398 109,389 +0.04(+1.14%)
Aug 28, 2003 3.456 3.456 3.336 3.360 138,977 -0.08(-2.23%)
Aug 27, 2003 3.331 3.456 3.331 3.436 130,017 +0.06(+1.70%)
Aug 26, 2003 3.297 3.475 3.297 3.379 163,147 -0.00(-0.14%)
Aug 25, 2003 3.609 3.686 3.302 3.384 279,413 -0.11(-3.16%)
Aug 22, 2003 3.643 3.643 3.489 3.494 102,097 -0.11(-2.93%)
Aug 21, 2003 3.667 3.667 3.489 3.600 240,866 +0.07(+2.04%)
Aug 20, 2003 3.489 3.671 3.489 3.528 290,872 +0.02(+0.69%)
Aug 19, 2003 3.513 3.552 3.480 3.504 278,996 -0.02(-0.68%)
Aug 18, 2003 3.571 3.647 3.470 3.528 390,261 -0.01(-0.27%)
Aug 15, 2003 3.734 3.734 3.480 3.537 371,508 +0.01(+0.27%)
Aug 14, 2003 3.513 3.715 3.460 3.528 835,321 +0.32(+9.87%)
Aug 13, 2003 3.360 3.384 3.144 3.211 155,021 -0.16(-4.70%)
Aug 12, 2003 3.403 3.470 3.316 3.369 135,851 -0.06(-1.68%)
Aug 11, 2003 3.432 3.456 3.384 3.427 46,256 +0.06(+1.85%)
Aug 08, 2003 3.340 3.441 3.340 3.364 24,795 +0.02(+0.72%)
Aug 07, 2003 3.370 3.370 3.312 3.340 70,009 -0.02(-0.71%)
Aug 06, 2003 3.451 3.475 3.360 3.364 48,756 -0.07(-1.96%)
Aug 05, 2003 3.480 3.528 3.350 3.432 102,722 +0.06(+1.71%)
Aug 04, 2003 3.336 3.451 3.288 3.374 106,681 +0.06(+1.88%)
Aug 01, 2003 3.417 3.446 3.268 3.312 131,892 -0.11(-3.08%)
Jul 31, 2003 3.480 3.504 3.360 3.417 160,855 +0.02(+0.69%)
Jul 30, 2003 3.590 3.595 3.374 3.393 160,021 -0.09(-2.47%)
Jul 29, 2003 4.046 4.199 3.360 3.479 760,936 -0.81(-18.91%)
Jul 28, 2003 4.127 4.408 4.127 4.291 140,644 +0.11(+2.63%)
Jul 25, 2003 4.031 4.199 4.031 4.181 34,171 +0.15(+3.70%)
Jul 24, 2003 4.151 4.271 4.031 4.031 90,428 -0.08(-1.86%)
Jul 23, 2003 4.300 4.319 3.979 4.108 75,426 -0.19(-4.37%)
Jul 22, 2003 3.988 4.295 3.988 4.295 84,386 +0.20(+4.91%)
Jul 21, 2003 4.127 4.223 3.911 4.094 37,921 +0.04(+0.96%)
Jul 18, 2003 3.993 4.113 3.887 4.055 48,339 -0.01(-0.35%)
Jul 17, 2003 4.305 4.305 3.998 4.070 51,048 -0.10(-2.30%)
Jul 16, 2003 4.075 4.319 3.983 4.166 118,766 +0.06(+1.40%)
Jul 15, 2003 4.031 4.199 4.007 4.108 64,383 +0.11(+2.76%)
Jul 14, 2003 4.171 4.238 3.945 3.998 184,816 -0.11(-2.57%)
Jul 11, 2003 4.094 4.199 3.863 4.103 71,884 +0.11(+2.76%)
Jul 10, 2003 4.079 4.079 3.878 3.993 102,097 -0.04(-1.07%)
Jul 09, 2003 3.950 4.055 3.950 4.036 94,179 +0.06(+1.45%)
Jul 08, 2003 4.031 4.031 3.926 3.979 80,844 +0.00(+0.00%)
Jul 07, 2003 3.887 4.031 3.835 3.979 251,075 +0.20(+5.20%)
Jul 03, 2003 3.820 3.959 3.748 3.782 122,099 -0.04(-1.13%)
Jul 02, 2003 3.743 3.834 3.638 3.825 208,997 +0.23(+6.41%)
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.