Indicators

Progress Software (NQ: PRGS )

50.31 -0.27 (-0.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	51.40	52.23	51.12	52.23	233,968	+1.03(+2.02%)
Jan 30, 2023	51.89	52.07	51.11	51.20	269,922	-0.83(-1.59%)
Jan 27, 2023	52.08	52.18	51.35	52.02	173,305	+0.03(+0.06%)
Jan 26, 2023	52.12	52.28	51.33	51.99	223,201	+0.33(+0.65%)
Jan 25, 2023	50.56	51.67	50.04	51.66	179,285	+0.95(+1.86%)
Jan 24, 2023	50.96	51.22	50.50	50.71	213,731	-0.25(-0.48%)
Jan 23, 2023	51.17	51.27	50.53	50.96	291,455	-0.20(-0.39%)
Jan 20, 2023	50.74	51.21	50.34	51.16	372,467	+0.53(+1.05%)
Jan 19, 2023	50.87	51.05	50.49	50.62	364,135	-0.37(-0.73%)
Jan 18, 2023	51.35	51.97	49.56	51.00	651,079	-1.68(-3.20%)
Jan 17, 2023	52.94	53.35	52.45	52.68	428,510	-0.26(-0.48%)
Jan 13, 2023	52.50	53.08	52.19	52.94	253,811	+0.23(+0.43%)
Jan 12, 2023	52.17	52.84	51.84	52.71	221,399	+0.68(+1.31%)
Jan 11, 2023	51.78	52.33	51.40	52.03	178,167	+0.44(+0.86%)
Jan 10, 2023	50.88	51.63	50.81	51.59	184,623	+0.53(+1.04%)
Jan 09, 2023	51.44	51.96	50.77	51.06	395,006	-0.21(-0.40%)
Jan 06, 2023	51.26	51.65	50.71	51.26	318,500	+0.49(+0.97%)
Jan 05, 2023	50.26	51.16	49.90	50.77	226,964	+0.15(+0.29%)
Jan 04, 2023	50.64	51.23	50.26	50.62	211,794	+0.43(+0.86%)

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.