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 (%)
Mar 31, 2017 6.200 6.500 6.200 6.400 14,717 +0.10(+1.59%)
Mar 30, 2017 6.300 6.300 6.150 6.300 13,830 +0.00(+0.00%)
Mar 29, 2017 6.300 6.300 6.200 6.300 13,224 +0.05(+0.80%)
Mar 28, 2017 6.300 6.350 6.200 6.250 42,976 +0.00(+0.00%)
Mar 27, 2017 6.100 6.350 6.100 6.250 65,042 +0.10(+1.63%)
Mar 24, 2017 6.250 6.250 6.150 6.150 37,544 -0.05(-0.81%)
Mar 23, 2017 6.200 6.250 6.150 6.200 63,339 +0.00(+0.00%)
Mar 22, 2017 6.100 6.250 5.923 6.200 48,710 +0.05(+0.81%)
Mar 21, 2017 6.300 6.350 6.100 6.150 23,343 -0.15(-2.38%)
Mar 20, 2017 6.150 6.300 6.150 6.300 11,702 +0.05(+0.80%)
Mar 17, 2017 6.400 6.476 6.250 6.250 34,275 -0.10(-1.57%)
Mar 16, 2017 6.300 6.400 6.250 6.350 20,187 +0.05(+0.79%)
Mar 15, 2017 6.280 6.400 6.250 6.300 24,404 +0.00(+0.00%)
Mar 14, 2017 6.350 6.350 6.300 6.300 33,013 +0.00(+0.00%)
Mar 13, 2017 6.250 6.346 6.175 6.300 43,269 +0.00(+0.00%)
Mar 10, 2017 6.350 6.450 6.250 6.300 22,811 +0.00(+0.00%)
Mar 09, 2017 6.300 6.400 6.250 6.300 22,510 -0.05(-0.79%)
Mar 08, 2017 6.450 6.550 6.350 6.350 28,131 -0.10(-1.55%)
Mar 07, 2017 6.396 6.450 6.300 6.450 16,698 +0.00(+0.00%)
Mar 06, 2017 6.500 6.586 6.400 6.450 19,176 +0.00(+0.00%)
Mar 03, 2017 6.200 6.450 6.200 6.450 16,138 +0.35(+5.74%)
Mar 02, 2017 6.400 6.400 6.100 6.100 23,724 -0.25(-3.94%)
Mar 01, 2017 6.200 6.500 6.200 6.350 41,901 +0.10(+1.60%)
Feb 28, 2017 5.800 6.350 5.800 6.250 181,081 +0.45(+7.76%)
Feb 27, 2017 5.800 5.800 5.700 5.800 65,609 +0.00(+0.00%)
Feb 24, 2017 5.950 5.950 5.700 5.800 29,549 -0.05(-0.85%)
Feb 23, 2017 5.900 5.900 5.700 5.850 16,301 +0.00(+0.00%)
Feb 22, 2017 5.850 5.950 5.700 5.850 40,873 +0.00(+0.00%)
Feb 21, 2017 5.950 5.950 5.750 5.850 15,400 -0.05(-0.85%)
Feb 17, 2017 5.900 5.900 5.900 0 -0.05(-0.84%)
Feb 16, 2017 5.950 5.975 5.750 5.950 135,281 -0.05(-0.83%)
Feb 15, 2017 5.950 6.000 5.900 6.000 39,042 +0.05(+0.84%)
Feb 14, 2017 5.900 6.000 5.850 5.950 9,880 +0.05(+0.85%)
Feb 13, 2017 5.900 5.935 5.850 5.900 19,383 -0.05(-0.84%)
Feb 10, 2017 5.650 5.950 5.650 5.950 31,272 +0.35(+6.25%)
Feb 09, 2017 5.600 5.650 5.550 5.600 6,447 +0.05(+0.90%)
Feb 08, 2017 5.350 5.600 5.350 5.550 10,967 -0.03(-0.45%)
Feb 07, 2017 5.600 5.600 5.500 5.575 37,189 -0.02(-0.45%)
Feb 06, 2017 5.700 5.700 5.500 5.600 11,672 -0.10(-1.75%)
Feb 03, 2017 5.800 5.800 5.700 5.700 7,992 -0.10(-1.72%)
Feb 02, 2017 5.750 5.800 5.700 5.800 5,128 +0.00(+0.00%)
Feb 01, 2017 5.700 5.900 5.400 5.800 82,785 +0.10(+1.75%)
Jan 31, 2017 5.750 5.772 5.650 5.700 14,658 -0.08(-1.30%)
Jan 30, 2017 5.750 5.800 5.700 5.775 6,625 -0.02(-0.43%)
Jan 27, 2017 5.779 5.800 5.750 5.800 43,546 -0.05(-0.85%)
Jan 26, 2017 5.800 5.900 5.800 5.850 8,815 +0.00(+0.00%)
Jan 25, 2017 5.950 5.950 5.850 5.850 7,457 -0.10(-1.68%)
Jan 24, 2017 5.950 5.950 5.850 5.950 7,946 +0.10(+1.71%)
Jan 23, 2017 5.800 6.000 5.800 5.850 51,474 -0.10(-1.68%)
Jan 20, 2017 5.900 6.000 5.900 5.950 17,638 +0.00(+0.00%)
Jan 19, 2017 5.900 6.000 5.900 5.950 5,435 -0.05(-0.83%)
Jan 18, 2017 6.000 6.050 5.950 6.000 42,399 +0.05(+0.84%)
Jan 17, 2017 6.150 6.150 5.950 5.950 6,587 -0.10(-1.65%)
Jan 13, 2017 6.050 6.050 6.050 0 +0.02(+0.41%)
Jan 12, 2017 6.000 6.100 5.950 6.025 17,410 +0.03(+0.42%)
Jan 11, 2017 5.950 6.050 5.950 6.000 30,760 +0.10(+1.69%)
Jan 10, 2017 6.000 6.000 5.900 5.900 15,455 -0.10(-1.67%)
Jan 09, 2017 6.200 6.200 5.900 6.000 32,170 -0.10(-1.64%)
Jan 06, 2017 6.025 6.200 6.000 6.100 22,227 -0.10(-1.61%)
Jan 05, 2017 6.150 6.200 6.075 6.200 17,828 +0.10(+1.64%)
Jan 04, 2017 6.100 6.200 6.100 6.100 20,513 +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.