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 (%)
Jan 29, 2021	39.24	39.35	38.30	38.41	412,277	-0.92(-2.33%)
Jan 28, 2021	40.94	41.05	39.20	39.33	387,562	-1.25(-3.09%)
Jan 27, 2021	40.34	41.30	39.99	40.58	416,791	-0.59(-1.44%)
Jan 26, 2021	41.10	41.66	40.65	41.17	326,548	+0.25(+0.61%)
Jan 25, 2021	40.56	40.97	40.00	40.92	303,614	+0.80(+2.00%)
Jan 22, 2021	39.75	40.28	39.22	40.12	312,163	+0.31(+0.77%)
Jan 21, 2021	40.10	40.20	39.42	39.81	405,008	-0.19(-0.48%)
Jan 20, 2021	41.05	41.42	39.83	40.00	568,635	-0.72(-1.76%)
Jan 19, 2021	42.25	42.37	40.36	40.72	788,059	-1.47(-3.49%)
Jan 15, 2021	45.16	45.85	41.83	42.19	1,126,047	-4.46(-9.57%)
Jan 14, 2021	45.84	47.06	45.54	46.66	740,776	+1.28(+2.82%)
Jan 13, 2021	45.71	45.71	45.05	45.38	344,225	-0.22(-0.48%)
Jan 12, 2021	46.12	46.59	45.13	45.60	263,693	+0.32(+0.70%)
Jan 11, 2021	45.08	45.78	44.73	45.28	280,572	+0.06(+0.13%)
Jan 08, 2021	45.10	45.88	44.83	45.22	241,026	+0.07(+0.15%)
Jan 07, 2021	45.09	45.35	44.66	45.16	201,594	+0.08(+0.17%)
Jan 06, 2021	43.07	45.45	42.82	45.08	569,533	+2.13(+4.96%)
Jan 05, 2021	42.77	43.31	41.46	42.95	191,622	+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.