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

Pegasystems Inc (NQ: PEGA )

62.98 +1.71 (+2.79%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 15, 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 (%)
May 31, 2002 5.652 5.719 5.383 5.393 444,939 +0.27(+5.33%)
May 28, 2002 4.928 5.355 4.928 5.120 511,753 +0.13(+2.62%)
May 27, 2002 4.933 5.038 4.828 4.989 215,266 +0.00(+0.00%)
May 24, 2002 4.933 5.038 4.828 4.989 215,266 -0.04(-0.79%)
May 23, 2002 5.182 5.182 4.842 5.029 420,719 -0.19(-3.66%)
May 22, 2002 4.651 5.149 4.651 5.220 1,346,093 +0.50(+10.65%)
May 21, 2002 4.765 4.789 4.555 4.718 342,839 +0.02(+0.51%)
May 20, 2002 4.651 4.785 4.622 4.694 479,390 +0.10(+2.08%)
May 17, 2002 4.310 4.670 4.306 4.598 867,120 +0.20(+4.46%)
May 16, 2002 4.004 4.406 3.999 4.401 405,268 +0.38(+9.40%)
May 15, 2002 3.855 4.119 3.855 4.023 190,002 +0.11(+2.94%)
May 14, 2002 3.827 3.961 3.750 3.908 172,881 +0.08(+2.13%)
May 13, 2002 3.712 3.832 3.712 3.827 87,275 +0.10(+2.70%)
May 10, 2002 3.808 3.908 3.640 3.726 73,077 -0.11(-2.75%)
May 09, 2002 3.932 3.980 3.832 3.832 40,297 +0.00(+0.00%)
May 08, 2002 3.812 3.951 3.808 3.832 92,078 -0.01(-0.25%)
May 07, 2002 3.784 3.841 3.712 3.841 39,879 +0.03(+0.88%)
May 06, 2002 4.071 4.071 3.764 3.808 69,945 -0.34(-8.09%)
May 03, 2002 3.923 4.143 3.832 4.143 97,924 +0.22(+5.49%)
May 02, 2002 3.951 4.090 3.688 3.927 86,231 +0.00(+0.00%)
May 01, 2002 3.920 4.000 3.812 3.927 66,605 -0.03(-0.73%)
Apr 30, 2002 3.951 4.039 3.812 3.956 120,682 -0.01(-0.36%)
Apr 29, 2002 3.717 4.023 3.717 3.970 110,660 +0.38(+10.53%)
Apr 26, 2002 4.167 4.172 3.530 3.592 184,364 -0.62(-14.68%)
Apr 25, 2002 4.143 4.229 4.119 4.210 127,990 +0.00(+0.10%)
Apr 24, 2002 4.119 4.406 4.071 4.206 125,485 +0.11(+2.58%)
Apr 23, 2002 3.975 4.287 3.970 4.100 158,056 -0.19(-4.46%)
Apr 22, 2002 4.205 4.330 4.047 4.291 97,297 +0.03(+0.79%)
Apr 19, 2002 4.215 4.454 4.167 4.258 125,693 -0.05(-1.22%)
Apr 18, 2002 4.406 4.550 4.210 4.310 250,135 +0.00(+0.00%)
Apr 17, 2002 4.023 4.382 3.918 4.310 242,409 +0.31(+7.78%)
Apr 16, 2002 3.855 4.104 3.774 3.999 141,771 +0.17(+4.38%)
Apr 15, 2002 3.592 3.879 3.496 3.832 114,001 -0.07(-1.84%)
Apr 12, 2002 3.884 3.994 3.616 3.903 92,495 +0.02(+0.49%)
Apr 11, 2002 3.906 3.906 3.640 3.884 84,979 -0.03(-0.72%)
Apr 10, 2002 4.186 4.186 3.750 3.912 166,617 +0.01(+0.23%)
Apr 09, 2002 3.951 4.301 3.860 3.903 266,420 -0.01(-0.37%)
Apr 08, 2002 3.664 3.994 3.506 3.918 226,123 +0.28(+7.63%)
Apr 05, 2002 3.736 3.736 3.568 3.640 35,077 -0.08(-2.19%)
Apr 04, 2002 3.544 3.800 3.525 3.721 108,990 +0.12(+3.46%)
Apr 03, 2002 4.047 4.133 3.472 3.597 429,906 -0.45(-11.02%)
Apr 02, 2002 4.143 4.157 3.951 4.042 273,102 -0.12(-2.99%)
Apr 01, 2002 4.071 4.502 3.990 4.167 296,487 +0.11(+2.59%)
Mar 29, 2002 4.239 4.282 3.841 4.061 267,256 +0.00(+0.00%)
Mar 28, 2002 4.239 4.282 3.841 4.061 267,256 -0.05(-1.28%)
Mar 27, 2002 3.879 4.219 3.736 4.114 497,138 +0.13(+3.14%)
Mar 26, 2002 3.630 4.014 3.568 3.989 554,138 +0.36(+9.88%)
Mar 25, 2002 3.472 3.630 3.463 3.630 309,432 +0.14(+4.12%)
Mar 22, 2002 3.673 3.673 3.482 3.487 70,572 -0.14(-3.96%)
Mar 21, 2002 3.736 3.736 3.539 3.630 203,156 +0.04(+1.07%)
Mar 20, 2002 3.712 3.932 3.592 3.592 513,215 +0.00(+0.02%)
Mar 19, 2002 3.137 3.630 3.137 3.591 241,574 +0.42(+13.27%)
Mar 18, 2002 3.166 3.261 3.137 3.171 42,802 +0.00(+0.15%)
Mar 15, 2002 3.195 3.195 3.032 3.166 32,154 -0.04(-1.34%)
Mar 14, 2002 3.113 3.209 3.113 3.209 33,198 +0.09(+2.92%)
Mar 13, 2002 3.056 3.233 3.046 3.118 82,682 +0.07(+2.19%)
Mar 12, 2002 3.209 3.218 3.051 3.051 144,485 -0.16(-4.92%)
Mar 11, 2002 3.209 3.353 3.161 3.209 57,835 +0.05(+1.52%)
Mar 08, 2002 3.357 3.472 3.161 3.161 151,584 -0.31(-8.97%)
Mar 07, 2002 3.353 3.472 3.209 3.472 158,265 +0.10(+2.98%)
Mar 06, 2002 3.022 3.386 2.970 3.372 274,563 +0.35(+11.75%)
Mar 05, 2002 2.907 3.017 2.850 3.017 78,088 +0.06(+1.94%)
Mar 04, 2002 2.993 2.993 2.907 2.960 57,000 -0.01(-0.47%)
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.