Indicators

Progress Software (NQ: PRGS )

50.31 -0.27 (-0.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	33.92	35.29	33.60	35.20	855,976	-0.05(-0.15%)
Feb 27, 2020	36.15	36.74	35.20	35.25	395,698	-1.82(-4.92%)
Feb 26, 2020	38.09	38.53	36.71	37.07	268,913	-0.78(-2.07%)
Feb 25, 2020	39.63	40.09	37.77	37.86	283,262	-1.59(-4.03%)
Feb 24, 2020	39.36	40.01	39.10	39.44	270,730	-1.60(-3.90%)
Feb 21, 2020	42.14	42.31	40.69	41.05	289,033	-1.19(-2.83%)
Feb 20, 2020	41.90	42.28	41.36	42.24	297,810	+0.32(+0.76%)
Feb 19, 2020	42.09	42.41	41.75	41.92	232,962	+0.07(+0.16%)
Feb 18, 2020	42.25	42.46	41.84	41.85	440,018	-0.47(-1.11%)
Feb 14, 2020	42.56	42.91	42.21	42.32	262,854	-0.39(-0.92%)
Feb 13, 2020	42.30	42.96	42.06	42.72	186,126	+0.33(+0.78%)
Feb 12, 2020	42.70	42.73	42.25	42.39	223,461	-0.06(-0.13%)
Feb 11, 2020	42.62	42.84	42.21	42.45	248,828	-0.04(-0.09%)
Feb 10, 2020	42.21	42.54	41.90	42.48	196,150	+0.29(+0.69%)
Feb 07, 2020	42.98	43.11	42.15	42.19	345,861	-0.95(-2.20%)
Feb 06, 2020	42.87	43.52	42.49	43.14	281,859	+0.55(+1.30%)
Feb 05, 2020	43.79	43.79	42.50	42.59	241,749	-0.63(-1.46%)
Feb 04, 2020	43.43	44.14	42.73	43.22	331,742	+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.