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 30, 2019	36.74	37.12	34.89	35.62	782,762	-0.86(-2.35%)
Sep 27, 2019	34.20	36.55	33.80	36.48	2,032,167	-2.77(-7.05%)
Sep 26, 2019	38.24	39.44	37.65	39.25	683,890	+1.33(+3.51%)
Sep 25, 2019	37.12	38.01	36.63	37.92	314,975	+0.74(+1.99%)
Sep 24, 2019	38.15	38.63	37.11	37.18	274,322	-0.97(-2.55%)
Sep 23, 2019	37.17	38.35	37.05	38.15	309,608	+0.67(+1.80%)
Sep 20, 2019	37.61	37.75	37.11	37.48	433,442	-0.20(-0.52%)
Sep 19, 2019	37.58	38.08	37.53	37.67	142,408	+0.11(+0.30%)
Sep 18, 2019	37.83	37.99	36.98	37.56	195,469	-0.31(-0.82%)
Sep 17, 2019	38.03	38.03	37.48	37.87	160,397	-0.34(-0.88%)
Sep 16, 2019	36.80	38.30	36.54	38.21	281,955	+1.12(+3.03%)
Sep 13, 2019	38.17	38.40	37.04	37.08	306,411	-1.05(-2.75%)
Sep 12, 2019	38.25	38.99	37.62	38.13	229,664	-0.17(-0.44%)
Sep 11, 2019	37.37	38.32	37.25	38.30	285,297	+0.94(+2.50%)
Sep 10, 2019	36.78	37.45	36.24	37.37	326,686	+0.45(+1.22%)
Sep 09, 2019	36.39	36.97	35.69	36.92	398,017	+0.56(+1.54%)
Sep 06, 2019	36.91	36.91	36.31	36.35	162,180	-0.43(-1.17%)
Sep 05, 2019	36.22	36.98	36.21	36.78	554,710	+1.04(+2.91%)
Sep 04, 2019	35.47	35.76	35.16	35.75	171,835	+0.70(+2.00%)

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.