Indicators

Progress Software (NQ: PRGS )

50.91 -0.41 (-0.80%)

Streaming Delayed Price Updated: 12:04 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	38.86	38.95	38.25	38.32	288,874	-0.75(-1.92%)
Nov 27, 2020	38.65	39.13	38.51	39.07	79,662	+0.39(+1.01%)
Nov 25, 2020	38.08	38.68	37.95	38.68	322,011	+0.69(+1.80%)
Nov 24, 2020	37.89	38.14	37.35	37.99	292,770	+0.37(+0.99%)
Nov 23, 2020	37.43	37.79	36.91	37.62	208,800	+0.45(+1.20%)
Nov 20, 2020	37.45	37.64	37.12	37.18	303,514	-0.59(-1.56%)
Nov 19, 2020	38.15	38.15	37.44	37.77	357,132	-0.50(-1.32%)
Nov 18, 2020	38.96	39.01	38.24	38.27	232,854	-0.72(-1.85%)
Nov 17, 2020	38.32	39.00	38.23	38.99	345,044	+0.35(+0.91%)
Nov 16, 2020	38.73	38.83	38.35	38.64	299,646	+0.42(+1.10%)
Nov 13, 2020	37.98	38.57	37.81	38.22	208,929	+0.60(+1.59%)
Nov 12, 2020	38.40	38.86	37.40	37.62	343,299	-1.05(-2.71%)
Nov 11, 2020	39.00	39.29	38.26	38.67	236,428	-0.12(-0.32%)
Nov 10, 2020	38.28	38.92	37.12	38.79	310,407	+0.55(+1.44%)
Nov 09, 2020	37.37	38.84	37.23	38.24	429,187	+1.41(+3.82%)
Nov 06, 2020	37.26	37.46	36.73	36.83	292,900	-0.44(-1.17%)
Nov 05, 2020	36.67	37.29	36.67	37.27	209,913	+0.88(+2.43%)
Nov 04, 2020	35.91	37.20	35.82	36.39	238,816	+0.71(+1.99%)
Nov 03, 2020	35.43	35.94	35.41	35.68	231,454	+0.59(+1.67%)

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.