Indicators

Progress Software (NQ: PRGS )

50.82 -0.28 (-0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.16			44.15	496,202	-0.16(-0.37%)
Jan 28, 2022	43.00	44.32	42.74	44.32	426,461	+1.51(+3.54%)
Jan 27, 2022	43.55	43.88	42.49	42.80	488,980	-0.35(-0.81%)
Jan 26, 2022	44.02	44.37	42.57	43.15	784,437	-0.03(-0.07%)
Jan 25, 2022	43.79	44.61	42.91	43.18	587,714	-1.37(-3.07%)
Jan 24, 2022	42.87	44.68	42.66	44.55	784,034	+1.38(+3.19%)
Jan 21, 2022	42.96	44.78	42.83	43.17	904,464	+0.01(+0.02%)
Jan 20, 2022	42.09	44.39	41.72	43.16	985,767	+1.39(+3.32%)
Jan 19, 2022	43.85	44.05	40.91	41.78	910,617	-2.27(-5.15%)
Jan 18, 2022	43.84	44.45	43.28	44.05	358,905	-0.50(-1.13%)
Jan 14, 2022				44.55	0	+0.25(+0.57%)
Jan 13, 2022	45.82	45.89	44.17	44.30	366,553	-1.27(-2.79%)
Jan 12, 2022	45.80	46.41	45.11	45.57	368,587	+0.02(+0.04%)
Jan 11, 2022	44.93	45.58	44.38	45.55	204,799	+0.73(+1.62%)
Jan 10, 2022	44.01	44.90	43.56	44.82	332,874	+0.55(+1.25%)
Jan 07, 2022	44.79	45.27	44.08	44.27	211,006	-0.68(-1.51%)
Jan 06, 2022	44.93	45.69	44.35	44.95	245,305	+0.04(+0.09%)
Jan 05, 2022	46.35	46.80	44.85	44.91	209,159	-1.62(-3.48%)
Jan 04, 2022	46.66	46.80	45.38	46.53	262,801	-0.18(-0.39%)

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.