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 (%)
Nov 29, 2019	39.34	39.57	39.20	39.48	122,700	+0.12(+0.30%)
Nov 27, 2019	39.44	39.45	39.14	39.36	139,851	+0.19(+0.48%)
Nov 26, 2019	38.92	39.49	38.79	39.17	266,849	+0.31(+0.81%)
Nov 25, 2019	38.70	39.09	38.39	38.86	247,017	+0.47(+1.23%)
Nov 22, 2019	39.42	39.52	38.36	38.39	172,970	-0.79(-2.01%)
Nov 21, 2019	40.10	40.12	39.12	39.17	242,840	-0.83(-2.08%)
Nov 20, 2019	39.60	40.10	39.36	40.00	413,286	+0.24(+0.61%)
Nov 19, 2019	39.09	40.14	39.02	39.76	411,334	+0.86(+2.21%)
Nov 18, 2019	38.71	39.08	38.46	38.90	155,608	+0.19(+0.48%)
Nov 15, 2019	38.74	38.83	38.50	38.71	158,227	+0.19(+0.49%)
Nov 14, 2019	38.76	38.90	38.46	38.53	305,058	-0.26(-0.68%)
Nov 13, 2019	38.90	39.13	38.58	38.79	118,911	-0.33(-0.84%)
Nov 12, 2019	38.74	39.28	38.74	39.12	277,774	+0.37(+0.97%)
Nov 11, 2019	38.75	39.17	38.42	38.74	157,920	-0.21(-0.53%)
Nov 08, 2019	38.14	38.97	38.13	38.95	208,120	+0.66(+1.71%)
Nov 07, 2019	38.10	38.49	37.93	38.29	212,120	+0.57(+1.51%)
Nov 06, 2019	37.58	38.08	37.37	37.72	163,320	+0.18(+0.47%)
Nov 05, 2019	37.84	37.96	37.27	37.54	337,611	-0.04(-0.10%)
Nov 04, 2019	38.06	38.29	37.50	37.58	367,078	-0.15(-0.40%)

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.