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

Prgx Global Inc (NQ: PRGX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 8.680 8.940 8.520 8.580 43,388 -0.01(-0.12%)
Oct 30, 2018 8.530 8.610 8.160 8.590 30,461 +0.12(+1.42%)
Oct 29, 2018 8.300 8.510 7.990 8.470 39,317 +0.27(+3.29%)
Oct 26, 2018 8.030 8.630 7.570 8.200 29,900 +0.09(+1.11%)
Oct 25, 2018 7.950 8.510 7.780 8.110 62,625 +0.12(+1.50%)
Oct 24, 2018 8.230 8.330 7.910 7.990 85,545 -0.20(-2.44%)
Oct 23, 2018 8.110 8.270 8.050 8.190 45,303 +0.04(+0.49%)
Oct 22, 2018 8.260 8.380 8.055 8.150 37,692 -0.16(-1.93%)
Oct 19, 2018 8.470 8.780 8.100 8.310 45,800 -0.15(-1.77%)
Oct 18, 2018 8.310 8.710 8.310 8.460 400,949 +0.09(+1.08%)
Oct 17, 2018 8.370 8.410 8.340 8.370 33,233 -0.01(-0.12%)
Oct 16, 2018 8.370 8.440 8.330 8.380 98,383 +0.00(+0.00%)
Oct 15, 2018 8.430 8.450 8.250 8.380 73,035 -0.07(-0.83%)
Oct 12, 2018 8.470 8.500 8.350 8.450 69,400 +0.10(+1.20%)
Oct 11, 2018 8.360 8.470 8.280 8.350 44,294 +0.00(+0.00%)
Oct 10, 2018 8.490 8.580 8.320 8.350 55,722 -0.13(-1.53%)
Oct 09, 2018 8.590 8.660 8.440 8.480 42,166 -0.02(-0.24%)
Oct 08, 2018 8.650 8.650 8.430 8.500 37,277 -0.17(-1.96%)
Oct 05, 2018 8.660 8.840 8.525 8.670 35,100 +0.00(+0.00%)
Oct 04, 2018 9.120 9.120 8.550 8.670 47,321 -0.48(-5.25%)
Oct 03, 2018 8.840 9.190 8.525 9.150 35,867 +0.29(+3.27%)
Oct 02, 2018 8.450 8.920 8.290 8.860 84,938 +0.41(+4.85%)
Oct 01, 2018 8.690 8.760 8.390 8.450 83,527 -0.25(-2.87%)
Sep 28, 2018 8.900 8.900 8.350 8.700 89,800 -0.25(-2.79%)
Sep 27, 2018 8.450 9.000 8.450 8.950 75,517 +0.45(+5.29%)
Sep 26, 2018 8.850 8.900 8.450 8.500 149,269 -0.40(-4.49%)
Sep 25, 2018 8.950 9.000 8.900 8.900 41,605 -0.05(-0.56%)
Sep 24, 2018 9.000 9.050 8.800 8.950 36,922 +0.05(+0.56%)
Sep 21, 2018 8.900 9.000 8.800 8.900 110,400 -0.05(-0.56%)
Sep 20, 2018 9.000 9.000 8.900 8.950 29,006 +0.05(+0.56%)
Sep 19, 2018 9.000 9.100 8.750 8.900 35,192 -0.10(-1.11%)
Sep 18, 2018 9.100 9.150 9.000 9.000 26,988 -0.15(-1.64%)
Sep 17, 2018 9.150 9.150 9.050 9.150 24,614 +0.05(+0.55%)
Sep 14, 2018 9.150 9.200 9.050 9.100 45,400 -0.10(-1.09%)
Sep 13, 2018 9.400 9.450 9.150 9.200 60,183 -0.20(-2.13%)
Sep 12, 2018 9.350 9.450 8.900 9.400 55,781 +0.00(+0.00%)
Sep 11, 2018 9.650 9.650 9.385 9.400 59,632 -0.30(-3.09%)
Sep 10, 2018 9.850 9.900 9.650 9.700 51,057 -0.10(-1.02%)
Sep 07, 2018 9.550 10.02 9.550 9.800 97,100 +0.30(+3.16%)
Sep 06, 2018 9.350 9.600 9.249 9.500 76,248 +0.20(+2.15%)
Sep 05, 2018 9.350 9.350 9.150 9.300 74,297 -0.10(-1.06%)
Sep 04, 2018 9.550 9.600 9.200 9.400 30,123 -0.15(-1.57%)
Aug 31, 2018 9.550 9.550 9.550 0 +0.00(+0.00%)
Aug 30, 2018 9.500 9.650 9.400 9.550 43,740 +0.00(+0.00%)
Aug 29, 2018 9.500 9.650 9.500 9.550 30,059 +0.10(+1.06%)
Aug 28, 2018 9.600 9.650 8.905 9.450 32,337 -0.10(-1.05%)
Aug 27, 2018 9.550 9.700 9.500 9.550 37,199 +0.05(+0.53%)
Aug 24, 2018 9.400 9.550 9.250 9.500 100,700 +0.15(+1.60%)
Aug 23, 2018 9.050 9.400 8.950 9.350 113,631 +0.35(+3.89%)
Aug 22, 2018 9.050 9.100 9.000 9.000 44,735 -0.05(-0.55%)
Aug 21, 2018 9.250 9.250 8.950 9.050 81,574 -0.15(-1.63%)
Aug 20, 2018 9.100 9.281 9.100 9.200 111,355 +0.15(+1.66%)
Aug 17, 2018 8.950 9.200 8.900 9.050 88,600 +0.05(+0.56%)
Aug 16, 2018 9.300 9.300 8.850 9.000 28,165 +0.15(+1.69%)
Aug 15, 2018 9.050 9.050 8.850 8.850 16,434 -0.15(-1.67%)
Aug 14, 2018 8.800 9.000 8.700 9.000 37,486 +0.15(+1.69%)
Aug 13, 2018 9.250 9.300 8.850 8.850 41,079 -0.25(-2.75%)
Aug 10, 2018 9.050 9.300 8.650 9.100 33,900 -0.15(-1.62%)
Aug 09, 2018 9.450 9.850 9.150 9.250 35,621 +0.25(+2.78%)
Aug 08, 2018 9.100 9.100 8.900 9.000 166,603 -0.15(-1.64%)
Aug 07, 2018 9.050 9.800 8.800 9.150 23,523 +0.05(+0.55%)
Aug 06, 2018 8.850 9.150 8.850 9.100 42,019 +0.20(+2.25%)
Aug 03, 2018 9.000 9.050 8.850 8.900 26,900 -0.05(-0.56%)
Aug 02, 2018 9.000 9.100 8.800 8.950 35,163 +0.00(+0.00%)
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.