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

(TSV: PEGA )

0.1950 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 29, 2023 0.2200 0 -0.01(-6.38%)
Dec 28, 2023 0.2650 0.2650 0.2350 0.2350 12,908 -0.04(-12.96%)
Dec 27, 2023 0.2700 0.2750 0.2700 0.2700 1,966 +0.00(+0.00%)
Dec 22, 2023 0.2700 0 +0.02(+8.00%)
Dec 21, 2023 0.2250 0.2500 0.2250 0.2500 22,500 +0.02(+6.38%)
Dec 20, 2023 0.2250 0.2450 0.2250 0.2350 27,555 -0.01(-4.08%)
Dec 19, 2023 0.2450 0.2450 0.2250 0.2450 22,066 +0.00(+0.00%)
Dec 18, 2023 0.2350 0.2450 0.2350 0.2450 38,200 +0.02(+8.89%)
Dec 15, 2023 0.2300 0.2300 0.2200 0.2250 8,914 -0.01(-4.26%)
Dec 14, 2023 0.2100 0.2350 0.2100 0.2350 11,898 +0.02(+9.30%)
Dec 13, 2023 0.2250 0.2250 0.2150 0.2150 37,500 -0.01(-2.27%)
Dec 12, 2023 0.2250 0.2250 0.2200 0.2200 16,729 -0.01(-2.22%)
Dec 11, 2023 0.2300 0.2450 0.2250 0.2250 114,256 -0.01(-2.17%)
Dec 08, 2023 0.2300 0.2300 0.2250 0.2300 16,934 +0.00(+0.00%)
Dec 07, 2023 0.2300 0.2300 0.2300 0.2300 3,300 +0.01(+4.55%)
Dec 06, 2023 0.2300 0.2300 0.2150 0.2200 71,154 -0.01(-4.35%)
Dec 05, 2023 0.2350 0.2450 0.2300 0.2300 30,191 +0.01(+2.22%)
Dec 04, 2023 0.1850 0.2450 0.1850 0.2250 439,319 +0.05(+32.35%)
Dec 01, 2023 0.1650 0.1700 0.1600 0.1700 200,526 +0.01(+3.03%)
Nov 30, 2023 0.1700 0.1700 0.1600 0.1650 96,399 +0.00(+0.00%)
Nov 29, 2023 0.1750 0.1750 0.1650 0.1650 41,650 -0.01(-5.71%)
Nov 28, 2023 0.1700 0.1750 0.1700 0.1750 35,077 +0.01(+9.37%)
Nov 27, 2023 0.1700 0.1700 0.1600 0.1600 49,270 -0.01(-3.03%)
Nov 24, 2023 0.1700 0.1700 0.1650 0.1650 33,550 -0.01(-2.94%)
Nov 23, 2023 0.1650 0.1700 0.1650 0.1700 18,500 +0.01(+6.25%)
Nov 22, 2023 0.1650 0.1650 0.1600 0.1600 59,582 -0.01(-5.88%)
Nov 21, 2023 0.1700 0.1700 0.1700 0.1700 1,553 +0.00(+0.00%)
Nov 20, 2023 0.1750 0.1750 0.1700 0.1700 15,500 +0.01(+6.25%)
Nov 17, 2023 0.1500 0.1750 0.1500 0.1600 85,079 +0.02(+10.34%)
Nov 16, 2023 0.1500 0.1500 0.1450 0.1450 24,700 -0.01(-3.33%)
Nov 15, 2023 0.1450 0.1500 0.1450 0.1500 20,299 +0.00(+0.00%)
Nov 14, 2023 0.1600 0.1600 0.1400 0.1500 104,308 -0.02(-9.09%)
Nov 13, 2023 0.1700 0.1700 0.1650 0.1650 31,999 -0.01(-2.94%)
Nov 10, 2023 0.1700 0.1750 0.1700 0.1700 23,998 -0.00(-2.86%)
Nov 09, 2023 0.1750 0.1850 0.1750 0.1750 43,000 -0.02(-7.89%)
Nov 08, 2023 0.1800 0.1900 0.1750 0.1900 11,500 +0.01(+5.56%)
Nov 07, 2023 0.1950 0.1950 0.1750 0.1800 105,400 -0.01(-5.26%)
Nov 06, 2023 0.2000 0.2000 0.1900 0.1900 21,900 -0.01(-2.56%)
Nov 03, 2023 0.2000 0.2000 0.1950 0.1950 3,000 -0.01(-2.50%)
Nov 02, 2023 0.2000 0.2000 0.2000 0.2000 14,000 +0.01(+2.56%)
Nov 01, 2023 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-2.50%)
Oct 31, 2023 0.2050 0.2050 0.2000 0.2000 42,348 +0.00(+0.00%)
Oct 30, 2023 0.2050 0.2050 0.2000 0.2000 9,100 +0.00(+0.00%)
Oct 26, 2023 0.2000 0 +0.00(+0.00%)
Oct 25, 2023 0.2000 0.2000 0.1950 0.2000 59,500 +0.00(+0.00%)
Oct 24, 2023 0.2000 0.2000 0.1950 0.2000 60,900 +0.01(+2.56%)
Oct 23, 2023 0.1950 0.1950 0.1950 0.1950 6,500 -0.01(-2.50%)
Oct 20, 2023 0.2050 0.2050 0.1950 0.2000 36,308 +0.00(+0.00%)
Oct 19, 2023 0.2000 0.2100 0.1950 0.2000 63,040 +0.01(+5.26%)
Oct 18, 2023 0.2100 0.2100 0.1900 0.1900 83,955 -0.02(-9.52%)
Oct 17, 2023 0.1800 0.2100 0.1800 0.2100 141,200 +0.04(+20.00%)
Oct 16, 2023 0.1750 0.1750 0.1750 0.1750 10,422 +0.00(+2.94%)
Oct 13, 2023 0.1600 0.1700 0.1600 0.1700 2,826 +0.01(+6.25%)
Oct 12, 2023 0.1550 0.1700 0.1550 0.1600 28,762 -0.02(-11.11%)
Oct 11, 2023 0.1950 0.1950 0.1600 0.1800 110,020 -0.02(-10.00%)
Oct 10, 2023 0.2100 0.2100 0.2000 0.2000 59,280 +0.00(+0.00%)
Oct 06, 2023 0.2000 0 -0.01(-4.76%)
Oct 05, 2023 0.2100 0.2100 0.2050 0.2100 22,609 +0.01(+5.00%)
Oct 04, 2023 0.1950 0.2100 0.1800 0.2000 72,034 -0.02(-9.09%)
Oct 03, 2023 0.2400 0.2600 0.2200 0.2200 37,250 -0.03(-12.00%)
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.