Indicators

Progress Software (NQ: PRGS )

51.70 +0.27 (+0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	39.23	39.34	38.29	38.40	412,414	-0.92(-2.33%)
Jan 28, 2021	40.93	41.03	39.19	39.31	387,691	-1.25(-3.09%)
Jan 27, 2021	40.33	41.29	39.97	40.56	416,930	-0.59(-1.44%)
Jan 26, 2021	41.09	41.64	40.64	41.16	326,657	+0.25(+0.61%)
Jan 25, 2021	40.55	40.96	39.98	40.91	303,715	+0.80(+2.00%)
Jan 22, 2021	39.73	40.27	39.21	40.11	312,267	+0.31(+0.77%)
Jan 21, 2021	40.09	40.18	39.41	39.80	405,143	-0.19(-0.48%)
Jan 20, 2021	41.03	41.41	39.82	39.99	568,825	-0.72(-1.76%)
Jan 19, 2021	42.24	42.35	40.35	40.71	788,322	-1.47(-3.49%)
Jan 15, 2021	45.14	45.84	41.82	42.18	1,126,422	-4.46(-9.57%)
Jan 14, 2021	45.82	47.04	45.52	46.64	741,023	+1.28(+2.82%)
Jan 13, 2021	45.70	45.70	45.04	45.36	344,340	-0.22(-0.48%)
Jan 12, 2021	46.11	46.58	45.11	45.58	263,781	+0.32(+0.70%)
Jan 11, 2021	45.07	45.76	44.71	45.27	280,665	+0.06(+0.13%)
Jan 08, 2021	45.08	45.87	44.82	45.21	241,107	+0.07(+0.15%)
Jan 07, 2021	45.08	45.33	44.65	45.14	201,661	+0.08(+0.17%)
Jan 06, 2021	43.06	45.44	42.81	45.07	569,723	+2.13(+4.96%)
Jan 05, 2021	42.75	43.30	41.44	42.93	191,686	+0.42(+0.99%)

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.