Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	4.253	4.253	4.167	4.181	90,104	-0.06(-1.36%)
Sep 28, 2006	4.215	4.253	4.133	4.239	121,543	+0.09(+2.08%)
Sep 27, 2006	4.023	4.167	4.023	4.152	137,273	+0.10(+2.36%)
Sep 26, 2006	4.057	4.090	4.027	4.057	121,657	+0.01(+0.36%)
Sep 25, 2006	3.975	4.057	3.923	4.042	93,748	+0.05(+1.32%)
Sep 22, 2006	3.956	3.991	3.875	3.990	72,052	+0.00(+0.12%)
Sep 21, 2006	3.884	4.028	3.855	3.985	98,020	+0.09(+2.34%)
Sep 20, 2006	3.966	4.047	3.884	3.894	128,796	-0.06(-1.45%)
Sep 19, 2006	3.894	3.951	3.889	3.951	109,915	+0.03(+0.73%)
Sep 18, 2006	3.879	3.923	3.875	3.923	95,967	+0.01(+0.37%)
Sep 15, 2006	3.879	3.927	3.836	3.908	331,289	+0.01(+0.25%)
Sep 14, 2006	3.908	3.932	3.851	3.899	223,167	-0.04(-0.97%)
Sep 13, 2006	3.846	3.942	3.846	3.937	150,778	+0.06(+1.61%)
Sep 12, 2006	3.817	3.894	3.817	3.875	184,845	+0.02(+0.50%)
Sep 11, 2006	3.884	3.913	3.832	3.855	190,298	-0.07(-1.71%)
Sep 08, 2006	3.923	3.951	3.827	3.923	150,644	-0.00(-0.12%)
Sep 07, 2006	3.889	3.946	3.870	3.927	78,088	+0.00(+0.12%)
Sep 06, 2006	3.903	3.942	3.889	3.923	104,069	+0.00(+0.12%)
Sep 05, 2006	3.865	3.932	3.808	3.918	164,980	+0.07(+1.87%)

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.