Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pegasystems Inc (NQ: PEGA )

67.49 +1.14 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 31, 2002 5.663 5.730 5.394 5.404 444,018 +0.27(+5.33%)
May 28, 2002 4.939 5.366 4.939 5.130 510,694 +0.13(+2.62%)
May 27, 2002 4.943 5.049 4.838 4.999 214,820 +0.00(+0.00%)
May 24, 2002 4.943 5.049 4.838 4.999 214,820 -0.04(-0.79%)
May 23, 2002 5.193 5.193 4.852 5.039 419,848 -0.19(-3.66%)
May 22, 2002 4.660 5.159 4.660 5.231 1,343,308 +0.50(+10.65%)
May 21, 2002 4.775 4.799 4.564 4.727 342,129 +0.02(+0.51%)
May 20, 2002 4.660 4.795 4.631 4.703 478,398 +0.10(+2.08%)
May 17, 2002 4.319 4.679 4.315 4.607 865,326 +0.20(+4.46%)
May 16, 2002 4.012 4.415 4.007 4.411 404,430 +0.38(+9.40%)
May 15, 2002 3.863 4.127 3.863 4.031 189,609 +0.12(+2.94%)
May 14, 2002 3.835 3.969 3.758 3.916 172,523 +0.08(+2.13%)
May 13, 2002 3.719 3.839 3.719 3.835 87,095 +0.10(+2.70%)
May 10, 2002 3.815 3.916 3.647 3.734 72,926 -0.11(-2.75%)
May 09, 2002 3.940 3.988 3.839 3.839 40,213 +0.00(+0.00%)
May 08, 2002 3.820 3.959 3.816 3.839 91,887 -0.01(-0.25%)
May 07, 2002 3.791 3.849 3.719 3.849 39,797 +0.03(+0.88%)
May 06, 2002 4.079 4.079 3.772 3.815 69,801 -0.34(-8.09%)
May 03, 2002 3.931 4.151 3.839 4.151 97,721 +0.22(+5.49%)
May 02, 2002 3.959 4.099 3.696 3.935 86,053 +0.00(+0.00%)
May 01, 2002 3.928 4.008 3.820 3.935 66,467 -0.03(-0.73%)
Apr 30, 2002 3.959 4.048 3.820 3.964 120,433 -0.01(-0.36%)
Apr 29, 2002 3.724 4.031 3.724 3.979 110,431 +0.38(+10.53%)
Apr 26, 2002 4.175 4.180 3.537 3.600 183,983 -0.62(-14.68%)
Apr 25, 2002 4.151 4.238 4.127 4.219 127,725 +0.00(+0.10%)
Apr 24, 2002 4.127 4.415 4.079 4.214 125,225 +0.11(+2.58%)
Apr 23, 2002 3.983 4.295 3.979 4.108 157,729 -0.19(-4.46%)
Apr 22, 2002 4.214 4.339 4.055 4.300 97,096 +0.03(+0.79%)
Apr 19, 2002 4.223 4.463 4.175 4.267 125,433 -0.05(-1.22%)
Apr 18, 2002 4.415 4.559 4.219 4.319 249,617 +0.00(+0.00%)
Apr 17, 2002 4.031 4.391 3.926 4.319 241,907 +0.31(+7.78%)
Apr 16, 2002 3.863 4.113 3.782 4.007 141,477 +0.17(+4.37%)
Apr 15, 2002 3.600 3.887 3.504 3.839 113,765 -0.07(-1.84%)
Apr 12, 2002 3.892 4.003 3.624 3.911 92,304 +0.02(+0.49%)
Apr 11, 2002 3.914 3.914 3.647 3.892 84,803 -0.03(-0.72%)
Apr 10, 2002 4.195 4.195 3.758 3.921 166,272 +0.01(+0.23%)
Apr 09, 2002 3.959 4.310 3.868 3.911 265,869 -0.01(-0.37%)
Apr 08, 2002 3.671 4.003 3.513 3.926 225,655 +0.28(+7.63%)
Apr 05, 2002 3.743 3.743 3.576 3.647 35,004 -0.08(-2.19%)
Apr 04, 2002 3.552 3.808 3.532 3.729 108,764 +0.12(+3.46%)
Apr 03, 2002 4.055 4.142 3.480 3.604 429,016 -0.45(-11.02%)
Apr 02, 2002 4.151 4.166 3.959 4.051 272,537 -0.12(-2.99%)
Apr 01, 2002 4.079 4.511 3.998 4.175 295,873 +0.11(+2.59%)
Mar 29, 2002 4.247 4.291 3.849 4.070 266,703 +0.00(+0.00%)
Mar 28, 2002 4.247 4.291 3.849 4.070 266,703 -0.05(-1.28%)
Mar 27, 2002 3.887 4.228 3.743 4.123 496,109 +0.13(+3.14%)
Mar 26, 2002 3.638 4.022 3.576 3.997 552,992 +0.36(+9.88%)
Mar 25, 2002 3.480 3.638 3.470 3.638 308,792 +0.14(+4.12%)
Mar 22, 2002 3.681 3.681 3.489 3.494 70,426 -0.14(-3.96%)
Mar 21, 2002 3.743 3.743 3.547 3.638 202,735 +0.04(+1.07%)
Mar 20, 2002 3.719 3.940 3.600 3.600 512,153 +0.00(+0.02%)
Mar 19, 2002 3.144 3.638 3.144 3.599 241,074 +0.42(+13.27%)
Mar 18, 2002 3.172 3.267 3.144 3.177 42,714 +0.00(+0.15%)
Mar 15, 2002 3.201 3.201 3.038 3.172 32,087 -0.04(-1.34%)
Mar 14, 2002 3.120 3.216 3.120 3.216 33,129 +0.09(+2.92%)
Mar 13, 2002 3.062 3.240 3.052 3.124 82,511 +0.07(+2.19%)
Mar 12, 2002 3.216 3.225 3.058 3.058 144,186 -0.16(-4.91%)
Mar 11, 2002 3.216 3.360 3.168 3.216 57,716 +0.05(+1.52%)
Mar 08, 2002 3.364 3.480 3.168 3.168 151,270 -0.31(-8.97%)
Mar 07, 2002 3.360 3.480 3.216 3.480 157,938 +0.10(+2.98%)
Mar 06, 2002 3.028 3.393 2.976 3.379 273,995 +0.36(+11.75%)
Mar 05, 2002 2.913 3.024 2.856 3.024 77,927 +0.06(+1.94%)
Mar 04, 2002 3.000 3.000 2.913 2.966 56,882 -0.01(-0.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.