Indicators

Progress Software (NQ: PRGS )

51.42 -0.28 (-0.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	54.23	54.31	53.84	54.12	140,619	-0.13(-0.24%)
Dec 28, 2023	54.50	54.70	54.23	54.25	174,724	-0.40(-0.73%)
Dec 27, 2023	55.36	55.36	54.64	54.65	187,827	-0.63(-1.14%)
Dec 26, 2023	55.00	55.47	54.68	55.28	132,195	+0.53(+0.96%)
Dec 22, 2023	54.90	55.17	54.53	54.75	147,878	-0.05(-0.09%)
Dec 21, 2023	55.16	55.33	54.33	54.80	169,250	+0.12(+0.22%)
Dec 20, 2023	55.48	55.94	54.67	54.68	300,205	-0.77(-1.38%)
Dec 19, 2023	54.96	55.48	54.62	55.45	551,945	+0.63(+1.15%)
Dec 18, 2023	54.89	54.92	54.24	54.82	397,600	+0.17(+0.31%)
Dec 15, 2023	55.49	55.53	54.12	54.65	594,085	-0.71(-1.28%)
Dec 14, 2023	54.53	55.55	54.32	55.36	454,842	+1.02(+1.87%)
Dec 13, 2023	53.51	54.38	53.32	54.34	293,836	+0.91(+1.70%)
Dec 12, 2023	53.98	53.98	53.29	53.43	304,498	-0.25(-0.46%)
Dec 11, 2023	53.10	53.72	52.87	53.68	249,609	+0.42(+0.79%)
Dec 08, 2023	52.97	53.61	52.81	53.26	284,084	+0.35(+0.66%)
Dec 07, 2023	53.54	53.61	52.56	52.91	293,911	-0.50(-0.93%)
Dec 06, 2023	54.20	54.39	53.38	53.41	364,896	-0.78(-1.43%)
Dec 05, 2023	54.31	54.35	53.80	54.19	293,331	-0.38(-0.69%)
Dec 04, 2023	54.25	54.80	54.03	54.57	197,301	+0.10(+0.18%)

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.