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 31, 2019 6.570 6.630 6.420 6.530 12,800 -0.10(-1.51%)
May 30, 2019 6.700 6.770 6.560 6.630 30,222 -0.10(-1.49%)
May 29, 2019 6.900 6.920 6.710 6.730 70,989 -0.21(-3.03%)
May 28, 2019 7.010 7.180 6.920 6.940 24,994 -0.13(-1.84%)
May 24, 2019 6.960 7.120 6.900 7.070 87,600 +0.16(+2.32%)
May 23, 2019 6.990 7.120 6.900 6.910 66,546 -0.19(-2.68%)
May 22, 2019 7.160 7.220 7.050 7.100 33,485 -0.06(-0.84%)
May 21, 2019 7.190 7.250 7.095 7.160 28,848 -0.04(-0.56%)
May 20, 2019 7.250 7.290 7.010 7.200 29,902 -0.05(-0.69%)
May 17, 2019 7.280 7.340 7.250 7.250 16,000 -0.09(-1.23%)
May 16, 2019 7.360 7.430 7.300 7.340 13,802 -0.02(-0.27%)
May 15, 2019 7.320 7.530 7.320 7.360 11,777 -0.03(-0.41%)
May 14, 2019 7.260 7.450 7.260 7.390 50,999 +0.14(+1.93%)
May 13, 2019 7.490 7.490 7.250 7.250 21,265 -0.33(-4.35%)
May 10, 2019 7.630 7.630 7.510 7.580 11,200 +0.10(+1.34%)
May 09, 2019 7.750 7.811 7.450 7.480 51,721 -0.22(-2.86%)
May 08, 2019 7.690 7.824 7.437 7.700 39,447 +0.08(+1.05%)
May 07, 2019 7.430 7.750 7.400 7.620 37,197 +0.09(+1.20%)
May 06, 2019 7.750 7.750 7.520 7.530 7,670 -0.17(-2.21%)
May 03, 2019 7.940 8.040 7.660 7.700 30,300 -0.26(-3.27%)
May 02, 2019 7.980 8.075 7.860 7.960 44,419 +0.07(+0.89%)
May 01, 2019 7.700 8.020 7.700 7.890 37,667 -0.13(-1.62%)
Apr 30, 2019 7.740 8.030 7.500 8.020 43,901 +0.32(+4.16%)
Apr 29, 2019 7.610 7.835 7.570 7.700 13,221 +0.05(+0.65%)
Apr 26, 2019 7.846 7.886 7.500 7.650 26,600 -0.07(-0.91%)
Apr 25, 2019 7.790 7.940 7.610 7.720 8,053 -0.13(-1.66%)
Apr 24, 2019 7.850 7.900 7.750 7.850 15,052 +0.00(+0.00%)
Apr 23, 2019 7.590 7.920 7.590 7.850 20,947 +0.15(+1.95%)
Apr 22, 2019 7.700 7.820 7.580 7.700 30,614 +0.07(+0.92%)
Apr 18, 2019 7.720 7.720 7.550 7.630 11,000 -0.03(-0.39%)
Apr 17, 2019 7.670 8.000 7.610 7.660 16,796 +0.01(+0.13%)
Apr 16, 2019 7.650 8.025 7.650 7.650 20,716 +0.02(+0.26%)
Apr 15, 2019 7.650 7.820 7.625 7.630 10,465 -0.03(-0.39%)
Apr 12, 2019 7.600 7.760 7.600 7.660 13,200 +0.01(+0.13%)
Apr 11, 2019 8.500 8.500 7.650 7.650 14,339 -0.19(-2.42%)
Apr 10, 2019 7.750 7.870 7.442 7.840 113,124 +0.03(+0.38%)
Apr 09, 2019 7.990 8.000 7.750 7.810 31,238 -0.05(-0.64%)
Apr 08, 2019 7.720 8.000 7.450 7.860 70,272 +0.13(+1.68%)
Apr 05, 2019 7.700 7.770 7.310 7.730 19,100 -0.02(-0.26%)
Apr 04, 2019 7.570 7.790 7.500 7.750 32,026 +0.18(+2.38%)
Apr 03, 2019 7.700 7.710 7.400 7.570 20,962 -0.08(-1.05%)
Apr 02, 2019 7.740 7.740 7.170 7.650 28,500 -0.10(-1.29%)
Apr 01, 2019 8.000 8.000 7.670 7.750 29,099 -0.17(-2.15%)
Mar 29, 2019 8.040 8.070 7.870 7.920 34,100 -0.09(-1.12%)
Mar 28, 2019 7.880 8.065 7.880 8.010 9,540 +0.00(+0.00%)
Mar 27, 2019 8.030 8.030 7.880 8.010 31,721 -0.03(-0.37%)
Mar 26, 2019 8.000 8.120 7.900 8.040 49,158 +0.05(+0.63%)
Mar 25, 2019 8.100 8.140 7.880 7.990 19,443 -0.10(-1.24%)
Mar 22, 2019 8.240 8.380 8.010 8.090 48,500 -0.19(-2.29%)
Mar 21, 2019 8.310 8.450 8.250 8.280 56,121 +0.13(+1.60%)
Mar 20, 2019 8.130 8.325 8.000 8.150 63,915 -0.01(-0.12%)
Mar 19, 2019 8.320 8.410 7.960 8.160 92,709 -0.07(-0.85%)
Mar 18, 2019 8.220 8.390 8.110 8.230 28,148 +0.00(+0.00%)
Mar 15, 2019 8.280 8.440 8.130 8.230 175,700 -0.04(-0.48%)
Mar 14, 2019 8.340 8.340 8.220 8.270 28,474 -0.07(-0.84%)
Mar 13, 2019 8.680 8.680 8.300 8.340 50,935 -0.12(-1.42%)
Mar 12, 2019 8.520 8.810 8.450 8.460 24,562 -0.07(-0.82%)
Mar 11, 2019 8.720 8.720 8.330 8.530 45,764 -0.19(-2.18%)
Mar 08, 2019 8.960 9.240 8.620 8.720 48,900 -0.48(-5.22%)
Mar 07, 2019 8.920 9.470 8.840 9.200 51,845 +0.23(+2.56%)
Mar 06, 2019 9.130 9.330 8.950 8.970 46,472 -0.32(-3.50%)
Mar 05, 2019 9.400 9.480 9.160 9.295 15,246 -0.04(-0.48%)
Mar 04, 2019 9.510 9.570 9.340 9.340 14,707 -0.12(-1.27%)
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.