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 (%)
Sep 28, 2018	33.15	34.10	31.96	32.48	3,580,087	-6.68(-17.06%)
Sep 27, 2018	38.61	39.44	38.55	39.17	885,250	+0.74(+1.92%)
Sep 26, 2018	39.14	39.41	38.35	38.43	399,575	-0.66(-1.70%)
Sep 25, 2018	38.87	39.19	38.59	39.09	300,355	+0.37(+0.95%)
Sep 24, 2018	38.94	39.01	38.47	38.72	256,786	-0.14(-0.36%)
Sep 21, 2018	39.17	39.52	38.86	38.86	734,312	-0.17(-0.45%)
Sep 20, 2018	38.77	39.12	38.34	39.04	245,398	+0.41(+1.05%)
Sep 19, 2018	38.78	38.83	38.33	38.63	337,253	-0.19(-0.50%)
Sep 18, 2018	38.35	38.95	38.35	38.82	256,066	+0.49(+1.27%)
Sep 17, 2018	39.16	39.16	38.27	38.34	561,209	-0.83(-2.12%)
Sep 14, 2018	38.89	39.35	38.89	39.17	294,203	+0.29(+0.73%)
Sep 13, 2018	39.45	39.64	38.73	38.88	569,685	-0.45(-1.15%)
Sep 12, 2018	38.37	39.46	38.37	39.33	726,903	+0.90(+2.35%)
Sep 11, 2018	37.96	38.58	37.94	38.43	328,636	+0.39(+1.02%)
Sep 10, 2018	37.84	38.34	37.72	38.04	318,182	+0.30(+0.80%)
Sep 07, 2018	37.23	37.90	36.91	37.74	538,756	+0.30(+0.81%)
Sep 06, 2018	36.85	37.71	36.45	37.43	337,775	+0.52(+1.40%)
Sep 05, 2018	37.77	37.77	36.77	36.92	575,340	-0.91(-2.41%)

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.