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 (%)
Sep 28, 2018	33.16	34.11	31.97	32.49	3,578,893	-6.68(-17.06%)
Sep 27, 2018	38.63	39.45	38.56	39.18	884,955	+0.74(+1.92%)
Sep 26, 2018	39.15	39.43	38.36	38.44	399,441	-0.66(-1.70%)
Sep 25, 2018	38.88	39.21	38.60	39.10	300,255	+0.37(+0.95%)
Sep 24, 2018	38.95	39.02	38.48	38.74	256,701	-0.14(-0.36%)
Sep 21, 2018	39.18	39.54	38.87	38.87	734,067	-0.17(-0.45%)
Sep 20, 2018	38.78	39.13	38.35	39.05	245,317	+0.41(+1.05%)
Sep 19, 2018	38.79	38.85	38.34	38.64	337,141	-0.19(-0.50%)
Sep 18, 2018	38.36	38.97	38.36	38.84	255,981	+0.49(+1.27%)
Sep 17, 2018	39.17	39.17	38.29	38.35	561,022	-0.83(-2.12%)
Sep 14, 2018	38.90	39.36	38.90	39.18	294,105	+0.29(+0.73%)
Sep 13, 2018	39.46	39.66	38.74	38.89	569,495	-0.45(-1.15%)
Sep 12, 2018	38.39	39.47	38.39	39.34	726,660	+0.90(+2.35%)
Sep 11, 2018	37.97	38.59	37.96	38.44	328,526	+0.39(+1.02%)
Sep 10, 2018	37.85	38.35	37.74	38.05	318,076	+0.30(+0.81%)
Sep 07, 2018	37.24	37.91	36.92	37.75	538,577	+0.30(+0.81%)
Sep 06, 2018	36.87	37.72	36.46	37.45	337,662	+0.52(+1.40%)
Sep 05, 2018	37.78	37.78	36.79	36.93	575,149	-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.