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

Pegasystems Inc (NQ: PEGA )

68.15 +0.66 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2002 2.448 2.548 2.443 2.452 75,010 -0.07(-2.85%)
Dec 30, 2002 2.467 2.577 2.448 2.524 33,546 +0.02(+0.98%)
Dec 27, 2002 2.625 2.635 2.448 2.500 69,592 -0.13(-4.93%)
Dec 26, 2002 2.592 2.630 2.577 2.630 11,251 +0.03(+1.28%)
Dec 24, 2002 2.817 2.817 2.592 2.596 56,257 -0.07(-2.45%)
Dec 23, 2002 2.736 2.784 2.625 2.662 45,839 +0.02(+0.84%)
Dec 20, 2002 2.736 2.736 2.625 2.640 45,006 -0.07(-2.65%)
Dec 19, 2002 2.707 2.731 2.630 2.712 44,589 +0.08(+3.10%)
Dec 18, 2002 2.620 2.697 2.620 2.630 11,876 +0.00(+0.00%)
Dec 17, 2002 2.668 2.899 2.534 2.630 85,219 -0.23(-7.90%)
Dec 16, 2002 2.827 2.928 2.784 2.856 64,175 +0.00(+0.00%)
Dec 13, 2002 2.836 2.880 2.817 2.856 26,253 +0.00(+0.00%)
Dec 12, 2002 2.856 2.875 2.856 2.856 17,085 -0.00(-0.17%)
Dec 11, 2002 2.880 2.904 2.856 2.860 35,004 -0.04(-1.49%)
Dec 10, 2002 2.880 2.947 2.832 2.904 84,803 +0.02(+0.83%)
Dec 09, 2002 2.846 2.918 2.822 2.880 52,923 +0.02(+0.84%)
Dec 06, 2002 2.880 2.899 2.836 2.856 28,128 +0.00(+0.00%)
Dec 05, 2002 2.880 2.880 2.721 2.856 103,347 -0.02(-0.83%)
Dec 04, 2002 2.856 2.928 2.856 2.880 117,307 +0.02(+0.67%)
Dec 03, 2002 2.865 2.870 2.856 2.860 39,380 -0.04(-1.49%)
Dec 02, 2002 2.784 2.904 2.784 2.904 88,345 +0.12(+4.31%)
Nov 29, 2002 2.697 2.860 2.697 2.784 48,964 -0.05(-1.69%)
Nov 27, 2002 2.568 2.880 2.496 2.832 192,526 +0.30(+11.95%)
Nov 26, 2002 2.510 2.544 2.304 2.529 671,758 +0.02(+0.96%)
Nov 25, 2002 2.587 2.587 2.496 2.505 25,836 -0.01(-0.38%)
Nov 22, 2002 2.553 2.620 2.490 2.515 95,221 +0.01(+0.38%)
Nov 21, 2002 2.394 2.577 2.394 2.505 120,224 +0.11(+4.40%)
Nov 20, 2002 2.404 2.404 2.299 2.400 90,428 -0.01(-0.40%)
Nov 19, 2002 2.476 2.587 2.404 2.409 48,548 -0.13(-5.10%)
Nov 18, 2002 2.736 2.736 2.452 2.539 77,718 -0.15(-5.54%)
Nov 15, 2002 2.716 2.976 2.668 2.688 54,799 -0.31(-10.26%)
Nov 14, 2002 2.995 2.995 2.802 2.995 23,753 +0.08(+2.80%)
Nov 13, 2002 2.836 3.072 2.836 2.913 34,588 +0.05(+1.67%)
Nov 12, 2002 2.688 2.880 2.644 2.865 17,919 +0.12(+4.21%)
Nov 11, 2002 2.692 2.793 2.640 2.750 17,502 +0.02(+0.69%)
Nov 08, 2002 3.000 3.018 2.731 2.731 53,757 -0.19(-6.41%)
Nov 07, 2002 2.971 3.024 2.884 2.918 15,835 -0.10(-3.34%)
Nov 06, 2002 3.091 3.091 2.884 3.019 30,004 +0.13(+4.66%)
Nov 05, 2002 3.028 3.110 2.880 2.884 17,085 -0.24(-7.68%)
Nov 04, 2002 2.740 3.124 2.688 3.124 77,302 +0.29(+10.06%)
Nov 01, 2002 2.812 2.856 2.668 2.839 123,975 +0.01(+0.25%)
Oct 31, 2002 2.942 2.995 2.726 2.832 122,933 -0.19(-6.35%)
Oct 30, 2002 3.043 3.216 2.937 3.024 235,448 +0.02(+0.80%)
Oct 29, 2002 2.976 3.105 2.904 3.000 299,207 +0.02(+0.64%)
Oct 28, 2002 3.240 3.283 2.904 2.980 110,640 -0.02(-0.64%)
Oct 25, 2002 2.980 3.235 2.889 3.000 90,012 +0.02(+0.81%)
Oct 24, 2002 3.091 3.196 2.851 2.976 21,461 -0.17(-5.34%)
Oct 23, 2002 3.307 3.331 2.904 3.144 70,634 -0.17(-5.07%)
Oct 22, 2002 3.273 3.312 3.216 3.312 47,923 -0.01(-0.43%)
Oct 21, 2002 3.182 3.350 3.182 3.326 21,669 +0.11(+3.28%)
Oct 18, 2002 3.355 3.355 3.168 3.220 45,422 -0.13(-3.85%)
Oct 17, 2002 3.408 3.408 3.268 3.349 16,252 +0.13(+4.16%)
Oct 16, 2002 3.216 3.456 2.976 3.216 153,145 -0.24(-6.94%)
Oct 15, 2002 3.019 3.739 2.985 3.456 176,482 +0.50(+17.05%)
Oct 14, 2002 2.793 2.952 2.793 2.952 25,440 +0.17(+6.24%)
Oct 11, 2002 2.587 3.014 2.582 2.779 52,669 -0.15(-5.08%)
Oct 10, 2002 2.304 2.976 2.299 2.928 108,348 +0.36(+14.06%)
Oct 09, 2002 2.304 2.784 2.299 2.567 75,010 -0.03(-1.33%)
Oct 08, 2002 2.712 2.784 2.510 2.601 27,712 -0.16(-5.72%)
Oct 07, 2002 2.990 2.990 2.688 2.759 28,128 -0.17(-5.75%)
Oct 04, 2002 3.009 3.158 2.880 2.928 60,081 -0.19(-6.15%)
Oct 03, 2002 3.326 3.397 3.024 3.120 66,050 -0.22(-6.61%)
Oct 02, 2002 3.144 3.451 3.062 3.340 181,899 +0.28(+9.09%)
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.