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	36.73	37.11	34.88	35.61	783,023	-0.86(-2.35%)
Sep 27, 2019	34.19	36.54	33.79	36.47	2,032,845	-2.76(-7.05%)
Sep 26, 2019	38.23	39.43	37.63	39.23	684,119	+1.33(+3.51%)
Sep 25, 2019	37.11	38.00	36.62	37.90	315,080	+0.74(+1.99%)
Sep 24, 2019	38.14	38.62	37.10	37.17	274,414	-0.97(-2.55%)
Sep 23, 2019	37.16	38.34	37.03	38.14	309,711	+0.67(+1.80%)
Sep 20, 2019	37.60	37.73	37.10	37.46	433,586	-0.20(-0.52%)
Sep 19, 2019	37.57	38.06	37.52	37.66	142,456	+0.11(+0.30%)
Sep 18, 2019	37.82	37.98	36.97	37.55	195,535	-0.31(-0.82%)
Sep 17, 2019	38.02	38.02	37.47	37.86	160,450	-0.34(-0.88%)
Sep 16, 2019	36.79	38.29	36.53	38.19	282,049	+1.12(+3.03%)
Sep 13, 2019	38.16	38.39	37.02	37.07	306,513	-1.05(-2.75%)
Sep 12, 2019	38.24	38.98	37.61	38.12	229,741	-0.17(-0.44%)
Sep 11, 2019	37.35	38.31	37.24	38.29	285,392	+0.94(+2.51%)
Sep 10, 2019	36.76	37.44	36.23	37.35	326,795	+0.45(+1.22%)
Sep 09, 2019	36.38	36.96	35.68	36.90	398,150	+0.56(+1.54%)
Sep 06, 2019	36.89	36.89	36.30	36.34	162,234	-0.43(-1.17%)
Sep 05, 2019	36.21	36.97	36.20	36.77	554,895	+1.04(+2.91%)
Sep 04, 2019	35.46	35.74	35.14	35.73	171,892	+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.