Indicators

Pegasystems Inc (NQ: PEGA )

57.68 -0.57 (-0.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	5.848	5.848	5.690	5.699	126,600	-0.14(-2.38%)
Sep 27, 2007	5.920	5.929	5.776	5.838	125,919	-0.02(-0.41%)
Sep 26, 2007	5.872	5.938	5.810	5.862	95,009	+0.03(+0.49%)
Sep 25, 2007	5.762	5.853	5.762	5.834	177,946	+0.05(+0.91%)
Sep 24, 2007	5.905	6.068	5.719	5.781	238,390	-0.13(-2.27%)
Sep 21, 2007	5.944	6.063	5.853	5.915	280,332	+0.02(+0.41%)
Sep 20, 2007	5.910	5.972	5.757	5.891	233,859	-0.01(-0.16%)
Sep 19, 2007	5.824	5.905	5.738	5.901	262,282	+0.15(+2.67%)
Sep 18, 2007	5.498	5.762	5.407	5.747	231,335	+0.27(+4.99%)
Sep 17, 2007	5.493	5.517	5.431	5.474	73,844	-0.04(-0.78%)
Sep 14, 2007	5.546	5.575	5.455	5.517	241,820	-0.11(-1.96%)
Sep 13, 2007	5.604	5.637	5.527	5.628	272,496	+0.04(+0.77%)
Sep 12, 2007	5.604	5.604	5.484	5.584	211,996	-0.05(-0.93%)
Sep 11, 2007	5.498	5.666	5.417	5.637	138,002	+0.18(+3.25%)
Sep 10, 2007	5.556	5.589	5.311	5.460	185,947	-0.08(-1.38%)
Sep 07, 2007	5.541	5.584	5.436	5.537	196,497	-0.07(-1.28%)
Sep 06, 2007	5.642	5.680	5.580	5.608	100,277	-0.03(-0.51%)
Sep 05, 2007	5.565	5.685	5.561	5.637	203,964	+0.02(+0.43%)

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.