Indicators

Progress Software (NQ: PRGS )

51.32 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	42.97	44.17	40.59	40.65	2,066,851	+2.79(+7.36%)
Jun 27, 2019	37.32	38.05	37.17	37.86	572,576	+0.72(+1.93%)
Jun 26, 2019	37.16	38.25	37.10	37.14	324,136	+0.36(+0.99%)
Jun 25, 2019	37.67	38.07	36.61	36.78	470,533	-0.93(-2.47%)
Jun 24, 2019	37.98	38.19	37.46	37.71	269,368	-0.11(-0.30%)
Jun 21, 2019	39.27	39.27	37.78	37.82	591,111	-1.69(-4.27%)
Jun 20, 2019	39.75	40.01	38.90	39.51	255,339	+0.24(+0.62%)
Jun 19, 2019	38.84	39.39	38.20	39.27	337,350	+0.48(+1.25%)
Jun 18, 2019	38.71	39.29	38.61	38.78	232,318	+0.36(+0.95%)
Jun 17, 2019	38.33	38.87	38.29	38.42	174,749	+0.05(+0.12%)
Jun 14, 2019	38.76	38.77	38.18	38.37	116,977	-0.44(-1.13%)
Jun 13, 2019	39.15	39.51	38.60	38.81	240,118	-0.07(-0.17%)
Jun 12, 2019	38.30	38.95	37.96	38.87	197,143	+0.61(+1.58%)
Jun 11, 2019	39.24	39.71	38.04	38.27	270,951	-0.64(-1.65%)
Jun 10, 2019	38.62	39.95	38.62	38.91	251,928	+0.49(+1.29%)
Jun 07, 2019	38.33	38.92	38.01	38.42	180,724	+0.21(+0.56%)
Jun 06, 2019	38.23	38.71	37.92	38.20	174,474	-0.30(-0.77%)
Jun 05, 2019	38.94	39.16	37.76	38.50	202,999	-0.20(-0.53%)
Jun 04, 2019	37.35	38.76	37.25	38.71	810,837	+1.81(+4.90%)

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.