Indicators

Progress Software (NQ: PRGS )

50.95 +0.13 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	53.21	54.09	52.71	53.36	895,414	+0.88(+1.67%)
Feb 28, 2024	52.73	53.82	52.26	52.48	4,600,095	-0.47(-0.88%)
Feb 27, 2024	53.42	54.51	52.89	52.95	2,407,564	-2.93(-5.24%)
Feb 26, 2024	55.98	56.32	55.63	55.88	345,652	-0.42(-0.74%)
Feb 23, 2024	54.88	56.36	54.44	56.30	266,913	+1.68(+3.08%)
Feb 22, 2024	54.82	55.07	54.25	54.62	600,444	+0.12(+0.22%)
Feb 21, 2024	54.92	54.92	53.93	54.50	352,049	-0.88(-1.58%)
Feb 20, 2024	55.46	55.84	55.30	55.38	271,837	-0.56(-1.00%)
Feb 16, 2024	56.04	56.76	55.63	55.93	260,717	-0.23(-0.41%)
Feb 15, 2024	55.75	56.28	55.62	56.16	290,510	+0.89(+1.60%)
Feb 14, 2024	55.35	55.46	54.78	55.28	252,996	+0.48(+0.87%)
Feb 13, 2024	55.31	56.06	54.47	54.80	394,848	-1.73(-3.07%)
Feb 12, 2024	57.10	57.14	56.52	56.53	201,458	-0.42(-0.74%)
Feb 09, 2024	57.19	57.41	56.81	56.95	410,301	-0.24(-0.42%)
Feb 08, 2024	56.62	57.21	56.40	57.19	255,073	+0.57(+1.00%)
Feb 07, 2024	57.25	57.38	56.58	56.62	318,239	-0.64(-1.11%)
Feb 06, 2024	56.62	57.29	56.55	57.26	676,175	+0.77(+1.36%)
Feb 05, 2024	56.48	56.71	55.96	56.49	419,022	-0.54(-0.94%)
Feb 02, 2024	57.60	57.88	56.82	57.03	409,982	-0.71(-1.23%)

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.