Indicators

Progress Software (NQ: PRGS )

51.42 -0.28 (-0.54%)

Streaming Delayed Price Updated: 10:07 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	33.91	35.28	33.59	35.18	856,261	-0.05(-0.15%)
Feb 27, 2020	36.14	36.72	35.19	35.24	395,830	-1.82(-4.92%)
Feb 26, 2020	38.08	38.51	36.70	37.06	269,002	-0.78(-2.07%)
Feb 25, 2020	39.61	40.07	37.75	37.84	283,357	-1.59(-4.03%)
Feb 24, 2020	39.35	39.99	39.09	39.43	270,820	-1.60(-3.90%)
Feb 21, 2020	42.12	42.30	40.67	41.03	289,130	-1.19(-2.83%)
Feb 20, 2020	41.89	42.27	41.35	42.22	297,909	+0.32(+0.76%)
Feb 19, 2020	42.07	42.39	41.74	41.91	233,040	+0.07(+0.16%)
Feb 18, 2020	42.23	42.45	41.83	41.84	440,165	-0.47(-1.11%)
Feb 14, 2020	42.54	42.89	42.20	42.31	262,942	-0.39(-0.92%)
Feb 13, 2020	42.29	42.95	42.05	42.70	186,188	+0.33(+0.78%)
Feb 12, 2020	42.69	42.71	42.23	42.38	223,536	-0.06(-0.13%)
Feb 11, 2020	42.61	42.83	42.20	42.43	248,911	-0.04(-0.09%)
Feb 10, 2020	42.20	42.53	41.89	42.47	196,215	+0.29(+0.69%)
Feb 07, 2020	42.97	43.10	42.14	42.18	345,976	-0.95(-2.20%)
Feb 06, 2020	42.85	43.50	42.48	43.13	281,953	+0.55(+1.30%)
Feb 05, 2020	43.77	43.77	42.49	42.57	241,830	-0.63(-1.46%)
Feb 04, 2020	43.42	44.12	42.71	43.20	331,853	+0.37(+0.86%)

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.