Indicators

Progress Software (NQ: PRGS )

50.06 -0.30 (-0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.041	8.237	8.041	8.083	55,403	+0.04(+0.52%)
Nov 27, 2002	7.779	8.065	7.779	8.041	563,098	+0.25(+3.21%)
Nov 26, 2002	8.184	8.332	7.779	7.791	345,682	-0.40(-4.87%)
Nov 25, 2002	8.041	8.428	7.981	8.190	297,162	+0.11(+1.33%)
Nov 22, 2002	8.041	8.250	7.952	8.083	297,330	+0.01(+0.07%)
Nov 21, 2002	7.684	8.077	7.594	8.077	434,327	+0.43(+5.61%)
Nov 20, 2002	7.255	7.660	7.255	7.648	427,948	+0.40(+5.51%)
Nov 19, 2002	7.273	7.434	7.249	7.249	276,512	+0.01(+0.08%)
Nov 18, 2002	7.237	7.404	7.231	7.243	293,805	-0.07(-0.98%)
Nov 15, 2002	7.439	7.475	7.296	7.314	322,514	-0.01(-0.16%)
Nov 14, 2002	7.296	7.445	7.296	7.326	188,035	+0.04(+0.49%)
Nov 13, 2002	7.302	7.386	7.249	7.291	185,684	-0.02(-0.24%)
Nov 12, 2002	7.237	7.416	7.225	7.308	322,010	+0.14(+1.90%)
Nov 11, 2002	7.445	7.445	7.172	7.172	195,926	-0.24(-3.29%)
Nov 08, 2002	7.463	7.588	7.362	7.416	410,152	-0.03(-0.39%)
Nov 07, 2002	7.475	7.505	7.368	7.445	209,357	+0.00(+0.00%)
Nov 06, 2002	7.416	7.523	7.356	7.445	927,081	+0.07(+0.89%)
Nov 05, 2002	7.475	7.535	7.291	7.380	143,544	-0.15(-2.06%)
Nov 04, 2002	7.296	7.630	7.296	7.535	359,785	+0.24(+3.27%)

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.