Indicators

Progress Software (NQ: PRGS )

50.51 +0.07 (+0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.18			44.17	496,036	-0.16(-0.37%)
Jan 28, 2022	43.01	44.33	42.75	44.33	426,319	+1.51(+3.54%)
Jan 27, 2022	43.57	43.90	42.51	42.82	488,817	-0.35(-0.81%)
Jan 26, 2022	44.03	44.38	42.59	43.17	784,175	-0.03(-0.07%)
Jan 25, 2022	43.81	44.62	42.92	43.20	587,518	-1.37(-3.07%)
Jan 24, 2022	42.89	44.69	42.68	44.56	783,772	+1.38(+3.19%)
Jan 21, 2022	42.97	44.80	42.85	43.19	904,163	+0.01(+0.02%)
Jan 20, 2022	42.10	44.41	41.73	43.18	985,438	+1.39(+3.32%)
Jan 19, 2022	43.87	44.06	40.92	41.79	910,313	-2.27(-5.15%)
Jan 18, 2022	43.86	44.47	43.29	44.06	358,785	-0.50(-1.13%)
Jan 14, 2022				44.56	0	+0.25(+0.57%)
Jan 13, 2022	45.84	45.90	44.18	44.31	366,431	-1.27(-2.79%)
Jan 12, 2022	45.82	46.42	45.13	45.58	368,464	+0.02(+0.04%)
Jan 11, 2022	44.94	45.59	44.40	45.56	204,731	+0.73(+1.62%)
Jan 10, 2022	44.02	44.91	43.58	44.84	332,763	+0.55(+1.25%)
Jan 07, 2022	44.81	45.28	44.10	44.28	210,936	-0.68(-1.51%)
Jan 06, 2022	44.94	45.71	44.36	44.96	245,223	+0.04(+0.09%)
Jan 05, 2022	46.37	46.82	44.87	44.92	209,090	-1.62(-3.48%)
Jan 04, 2022	46.68	46.81	45.40	46.54	262,713	-0.18(-0.39%)

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.