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 (%)
May 29, 2020 3.990 4.034 3.700 3.940 86,700 -0.10(-2.48%)
May 28, 2020 4.030 4.220 3.865 4.040 71,871 +0.07(+1.76%)
May 27, 2020 3.620 4.030 3.620 3.970 93,069 +0.42(+11.83%)
May 26, 2020 3.860 3.860 3.505 3.550 68,121 -0.15(-4.05%)
May 22, 2020 3.360 3.761 3.250 3.700 189,100 +0.34(+10.12%)
May 21, 2020 3.430 3.500 3.350 3.360 365,479 -0.11(-3.17%)
May 20, 2020 3.500 3.540 3.310 3.470 102,358 +0.09(+2.66%)
May 19, 2020 3.440 3.544 3.350 3.380 316,215 -0.11(-3.15%)
May 18, 2020 3.840 3.940 3.420 3.490 171,255 -0.26(-6.93%)
May 15, 2020 3.800 3.900 3.660 3.750 57,400 -0.02(-0.53%)
May 14, 2020 3.500 3.780 3.350 3.770 50,615 +0.18(+5.01%)
May 13, 2020 3.630 3.680 3.466 3.590 43,844 -0.09(-2.45%)
May 12, 2020 3.930 4.140 3.650 3.680 125,035 -0.29(-7.30%)
May 11, 2020 3.570 4.120 3.530 3.970 69,938 +0.31(+8.47%)
May 08, 2020 3.580 3.800 3.450 3.660 104,700 +0.16(+4.57%)
May 07, 2020 3.350 3.620 3.350 3.500 46,822 +0.16(+4.79%)
May 06, 2020 3.570 3.825 3.320 3.340 43,048 -0.25(-6.96%)
May 05, 2020 3.600 3.730 3.487 3.590 36,435 +0.01(+0.28%)
May 04, 2020 3.600 3.730 3.340 3.580 70,109 -0.24(-6.28%)
May 01, 2020 3.870 3.880 3.750 3.820 61,700 -0.19(-4.74%)
Apr 30, 2020 4.100 4.150 3.903 4.010 176,289 -0.17(-4.07%)
Apr 29, 2020 4.500 4.500 4.010 4.180 188,434 +0.22(+5.56%)
Apr 28, 2020 4.690 4.690 3.700 3.960 175,630 +0.56(+16.47%)
Apr 27, 2020 3.040 3.410 3.000 3.400 40,955 +0.38(+12.58%)
Apr 24, 2020 3.000 3.220 2.970 3.020 40,400 +0.01(+0.33%)
Apr 23, 2020 2.960 3.070 2.900 3.010 114,392 +0.02(+0.67%)
Apr 22, 2020 3.120 3.120 2.900 2.990 77,514 +0.00(+0.00%)
Apr 21, 2020 2.900 3.055 2.865 2.990 31,562 -0.05(-1.64%)
Apr 20, 2020 3.000 3.080 2.810 3.040 66,042 -0.08(-2.56%)
Apr 17, 2020 3.130 3.370 3.010 3.120 60,200 +0.00(+0.00%)
Apr 16, 2020 3.220 3.270 2.590 3.120 208,236 -0.15(-4.59%)
Apr 15, 2020 3.190 3.400 3.150 3.270 37,456 -0.08(-2.39%)
Apr 14, 2020 3.160 3.480 3.130 3.350 43,989 +0.25(+8.06%)
Apr 13, 2020 3.080 3.270 3.060 3.100 22,035 -0.09(-2.82%)
Apr 09, 2020 2.950 3.190 2.950 3.190 28,500 +0.32(+11.15%)
Apr 08, 2020 3.030 3.030 2.770 2.870 34,056 -0.04(-1.37%)
Apr 07, 2020 3.000 3.100 2.800 2.910 105,507 +0.15(+5.43%)
Apr 06, 2020 2.680 2.873 2.540 2.760 56,573 +0.26(+10.40%)
Apr 03, 2020 2.350 2.670 2.010 2.500 39,100 +0.03(+1.21%)
Apr 02, 2020 2.280 2.667 1.770 2.470 151,980 +0.11(+4.66%)
Apr 01, 2020 3.000 3.160 2.360 2.360 63,195 -0.44(-15.71%)
Mar 31, 2020 2.750 3.080 2.550 2.800 110,644 +0.03(+1.08%)
Mar 30, 2020 2.890 2.960 2.380 2.770 57,719 -0.20(-6.73%)
Mar 27, 2020 3.110 3.180 2.940 2.970 33,400 -0.30(-9.17%)
Mar 26, 2020 3.150 3.300 3.150 3.270 44,520 +0.08(+2.51%)
Mar 25, 2020 3.040 3.270 3.040 3.190 31,358 +0.13(+4.25%)
Mar 24, 2020 2.960 3.060 2.800 3.060 46,034 +0.26(+9.29%)
Mar 23, 2020 3.100 3.385 2.740 2.800 56,433 -0.26(-8.50%)
Mar 20, 2020 2.990 3.060 2.820 3.060 137,600 +0.07(+2.34%)
Mar 19, 2020 2.210 3.300 2.190 2.990 75,693 +0.76(+34.08%)
Mar 18, 2020 2.540 2.660 2.160 2.230 85,653 -0.37(-14.23%)
Mar 17, 2020 2.450 2.675 2.370 2.600 96,586 +0.14(+5.69%)
Mar 16, 2020 2.620 2.790 2.360 2.460 94,569 -0.43(-14.88%)
Mar 13, 2020 3.100 3.100 2.740 2.890 95,300 -0.10(-3.34%)
Mar 12, 2020 2.940 3.265 2.940 2.990 72,606 -0.14(-4.47%)
Mar 11, 2020 3.200 3.200 3.000 3.130 45,410 -0.18(-5.44%)
Mar 10, 2020 3.250 3.360 2.970 3.310 155,272 +0.16(+5.08%)
Mar 09, 2020 3.060 3.200 3.020 3.150 53,369 -0.08(-2.48%)
Mar 06, 2020 3.240 3.380 3.060 3.230 44,300 -0.09(-2.71%)
Mar 05, 2020 3.540 3.920 3.270 3.320 69,602 -0.29(-8.03%)
Mar 04, 2020 3.560 3.675 3.360 3.610 44,737 +0.11(+3.14%)
Mar 03, 2020 3.520 3.950 3.350 3.500 192,557 -0.03(-0.85%)
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.