Indicators

Progress Software (NQ: PRGS )

50.51 +0.07 (+0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.66	46.11	45.28	45.92	180,898	+0.31(+0.69%)
Jul 28, 2022	44.84	45.64	44.44	45.61	209,332	+0.57(+1.26%)
Jul 27, 2022	44.46	45.32	44.38	45.04	149,302	+0.97(+2.20%)
Jul 26, 2022	44.59	44.76	43.77	44.07	197,381	-0.50(-1.12%)
Jul 25, 2022	45.04	45.29	44.25	44.57	121,455	-0.36(-0.81%)
Jul 22, 2022	46.12	46.22	44.73	44.93	215,369	-1.09(-2.36%)
Jul 21, 2022	45.37	46.14	45.33	46.02	280,902	+0.35(+0.77%)
Jul 20, 2022	44.37	45.72	44.11	45.67	314,145	+1.47(+3.32%)
Jul 19, 2022	43.53	44.46	43.53	44.20	391,113	+1.22(+2.84%)
Jul 18, 2022	43.87	43.98	42.86	42.98	357,729	-0.66(-1.52%)
Jul 15, 2022	43.48	43.80	42.38	43.64	595,819	+0.89(+2.08%)
Jul 14, 2022	42.21	42.89	41.83	42.75	304,610	+0.29(+0.69%)
Jul 13, 2022	42.44	43.08	42.21	42.46	294,754	-0.57(-1.32%)
Jul 12, 2022	43.82	44.31	42.80	43.03	259,442	-0.65(-1.48%)
Jul 11, 2022	43.61	44.11	43.53	43.67	215,840	-0.42(-0.95%)
Jul 08, 2022	43.87	44.16	43.54	44.09	229,955	-0.03(-0.07%)
Jul 07, 2022	43.53	44.32	43.39	44.12	296,192	+0.74(+1.71%)
Jul 06, 2022	44.44	44.45	43.10	43.38	353,845	-1.06(-2.38%)
Jul 05, 2022	43.75	44.61	43.50	44.44	365,537	+0.40(+0.91%)

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.