Indicators

Progress Software (NQ: PRGS )

50.65 +1.15 (+2.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.88	38.43	37.27	38.29	387,451	+0.42(+1.11%)
May 28, 2020	38.37	38.97	37.75	37.87	407,453	-0.35(-0.91%)
May 27, 2020	38.17	38.44	36.57	38.22	467,839	+0.47(+1.25%)
May 26, 2020	37.75	38.20	37.05	37.74	291,938	+0.95(+2.59%)
May 22, 2020	36.86	37.26	36.51	36.79	188,274	+0.09(+0.26%)
May 21, 2020	37.32	37.59	36.64	36.70	258,897	-0.84(-2.25%)
May 20, 2020	36.92	37.60	36.66	37.54	364,149	+1.27(+3.50%)
May 19, 2020	35.33	36.98	35.33	36.27	446,090	+1.18(+3.36%)
May 18, 2020	33.72	35.32	33.72	35.09	321,106	+1.46(+4.35%)
May 15, 2020	32.99	34.05	32.90	33.63	719,193	+0.44(+1.34%)
May 14, 2020	32.60	33.20	31.51	33.19	377,602	+0.13(+0.40%)
May 13, 2020	34.59	34.63	32.82	33.05	329,890	-1.73(-4.97%)
May 12, 2020	36.37	36.45	34.70	34.78	297,301	-1.64(-4.51%)
May 11, 2020	36.05	36.81	36.05	36.42	312,175	-0.01(-0.03%)
May 08, 2020	36.75	37.51	35.78	36.43	492,776	+0.36(+0.99%)
May 07, 2020	35.76	36.24	35.44	36.07	408,258	+0.83(+2.36%)
May 06, 2020	36.62	36.85	34.95	35.24	367,673	-1.17(-3.21%)
May 05, 2020	36.82	37.36	36.29	36.41	568,599	-0.08(-0.21%)
May 04, 2020	36.08	37.18	35.89	36.49	260,860	+0.15(+0.42%)

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.