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 (%)
Nov 30, 2020	38.88	38.96	38.27	38.33	288,778	-0.75(-1.92%)
Nov 27, 2020	38.66	39.14	38.52	39.08	79,635	+0.39(+1.01%)
Nov 25, 2020	38.09	38.70	37.96	38.69	321,904	+0.69(+1.80%)
Nov 24, 2020	37.90	38.15	37.36	38.01	292,673	+0.37(+0.99%)
Nov 23, 2020	37.45	37.81	36.92	37.64	208,731	+0.45(+1.20%)
Nov 20, 2020	37.46	37.65	37.13	37.19	303,413	-0.59(-1.56%)
Nov 19, 2020	38.16	38.16	37.45	37.78	357,013	-0.50(-1.32%)
Nov 18, 2020	38.97	39.03	38.25	38.28	232,776	-0.72(-1.85%)
Nov 17, 2020	38.33	39.02	38.24	39.01	344,929	+0.35(+0.91%)
Nov 16, 2020	38.74	38.84	38.36	38.65	299,546	+0.42(+1.10%)
Nov 13, 2020	37.99	38.58	37.83	38.24	208,859	+0.60(+1.59%)
Nov 12, 2020	38.42	38.87	37.41	37.64	343,185	-1.05(-2.71%)
Nov 11, 2020	39.02	39.30	38.27	38.68	236,349	-0.12(-0.32%)
Nov 10, 2020	38.29	38.93	37.13	38.81	310,304	+0.55(+1.44%)
Nov 09, 2020	37.38	38.85	37.25	38.25	429,044	+1.41(+3.82%)
Nov 06, 2020	37.27	37.47	36.74	36.85	292,802	-0.44(-1.17%)
Nov 05, 2020	36.68	37.30	36.68	37.28	209,843	+0.89(+2.43%)
Nov 04, 2020	35.92	37.21	35.84	36.40	238,736	+0.71(+1.99%)
Nov 03, 2020	35.45	35.95	35.42	35.69	231,376	+0.59(+1.67%)

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.