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 (%)
Nov 29, 2019	39.33	39.56	39.19	39.46	122,741	+0.12(+0.30%)
Nov 27, 2019	39.43	39.44	39.13	39.35	139,897	+0.19(+0.48%)
Nov 26, 2019	38.91	39.48	38.77	39.16	266,938	+0.31(+0.81%)
Nov 25, 2019	38.69	39.07	38.37	38.84	247,099	+0.47(+1.23%)
Nov 22, 2019	39.41	39.51	38.34	38.37	173,028	-0.79(-2.01%)
Nov 21, 2019	40.08	40.10	39.11	39.16	242,921	-0.83(-2.08%)
Nov 20, 2019	39.59	40.08	39.35	39.99	413,423	+0.24(+0.61%)
Nov 19, 2019	39.07	40.13	39.01	39.75	411,471	+0.86(+2.21%)
Nov 18, 2019	38.70	39.06	38.45	38.89	155,660	+0.19(+0.48%)
Nov 15, 2019	38.73	38.82	38.48	38.70	158,279	+0.19(+0.49%)
Nov 14, 2019	38.75	38.89	38.45	38.51	305,159	-0.26(-0.68%)
Nov 13, 2019	38.89	39.12	38.57	38.77	118,951	-0.33(-0.84%)
Nov 12, 2019	38.73	39.27	38.73	39.10	277,867	+0.37(+0.97%)
Nov 11, 2019	38.74	39.15	38.41	38.73	157,973	-0.21(-0.53%)
Nov 08, 2019	38.13	38.96	38.12	38.93	208,190	+0.66(+1.71%)
Nov 07, 2019	38.09	38.48	37.91	38.28	212,191	+0.57(+1.51%)
Nov 06, 2019	37.57	38.07	37.36	37.71	163,374	+0.18(+0.47%)
Nov 05, 2019	37.83	37.95	37.26	37.53	337,724	-0.04(-0.10%)
Nov 04, 2019	38.04	38.28	37.48	37.57	367,201	-0.15(-0.40%)

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.