Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Progress Software
(NQ:
PRGS
)
50.65
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
7.508
7.622
7.419
7.431
309,354
-0.01(-0.16%)
Oct 30, 2002
7.449
7.526
7.413
7.443
573,359
-0.01(-0.08%)
Oct 29, 2002
7.443
7.467
7.300
7.449
493,666
+0.01(+0.08%)
Oct 28, 2002
7.502
7.544
7.425
7.443
210,266
-0.02(-0.32%)
Oct 25, 2002
7.318
7.497
7.294
7.467
496,645
+0.17(+2.37%)
Oct 24, 2002
7.157
7.532
7.139
7.294
993,854
+0.13(+1.83%)
Oct 23, 2002
7.109
7.193
7.032
7.163
71,544
+0.06(+0.84%)
Oct 22, 2002
7.145
7.217
7.086
7.104
68,353
-0.13(-1.81%)
Oct 21, 2002
7.205
7.294
7.032
7.235
111,179
-0.02(-0.25%)
Oct 18, 2002
7.074
7.318
6.961
7.252
220,958
+0.28(+4.01%)
Oct 17, 2002
7.092
7.258
6.847
6.973
858,869
-0.02(-0.34%)
Oct 16, 2002
7.175
7.175
6.996
6.996
142,585
-0.12(-1.67%)
Oct 15, 2002
7.127
7.235
7.098
7.115
186,793
-0.01(-0.17%)
Oct 14, 2002
7.145
7.193
6.996
7.127
127,851
-0.07(-0.91%)
Oct 11, 2002
7.092
7.211
6.996
7.193
157,196
+0.15(+2.11%)
Oct 10, 2002
7.092
7.229
6.996
7.044
264,022
+0.07(+1.02%)
Oct 09, 2002
6.990
7.312
6.967
6.973
1,191,527
-0.02(-0.34%)
Oct 08, 2002
7.086
7.121
6.937
6.996
357,386
-0.06(-0.84%)
Oct 07, 2002
6.967
7.258
6.967
7.056
113,698
+0.09(+1.28%)
Oct 04, 2002
6.973
7.354
6.913
6.967
155,684
+0.04(+0.52%)
Oct 03, 2002
7.354
7.592
6.853
6.931
264,848
-0.45(-6.13%)
Oct 02, 2002
7.354
7.532
7.348
7.383
311,537
-0.04(-0.48%)
Oct 01, 2002
7.437
7.598
7.258
7.419
281,764
+0.21(+2.98%)
Sep 30, 2002
7.145
7.586
7.098
7.205
275,430
+0.01(+0.17%)
Sep 27, 2002
7.282
7.419
7.175
7.193
357,050
-0.05(-0.74%)
Sep 26, 2002
7.389
7.586
7.205
7.246
200,693
-0.08(-1.14%)
Sep 25, 2002
7.205
7.348
7.145
7.330
394,690
+0.13(+1.82%)
Sep 24, 2002
7.383
7.711
7.109
7.199
389,967
-0.24(-3.28%)
Sep 23, 2002
7.937
7.937
7.324
7.443
631,181
-0.45(-5.66%)
Sep 20, 2002
8.009
8.038
7.741
7.889
870,484
-0.15(-1.92%)
Sep 19, 2002
8.009
8.128
7.889
8.044
385,802
+0.04(+0.45%)
Sep 18, 2002
8.038
8.181
7.741
8.009
506,856
-0.03(-0.38%)
Sep 17, 2002
8.336
8.687
7.866
8.039
241,994
-0.24(-2.87%)
Sep 16, 2002
8.405
8.467
8.277
8.277
197,502
-0.14(-1.70%)
Sep 13, 2002
8.425
8.485
8.336
8.419
67,557
-0.07(-0.77%)
Sep 12, 2002
8.479
8.491
8.217
8.485
203,328
+0.00(+0.00%)
Sep 11, 2002
8.336
8.806
8.336
8.485
90,522
-0.03(-0.35%)
Sep 10, 2002
8.693
8.699
8.306
8.515
89,324
-0.14(-1.65%)
Sep 09, 2002
8.282
8.664
7.919
8.658
95,458
+0.26(+3.12%)
Sep 06, 2002
7.895
8.425
7.854
8.396
90,594
+0.51(+6.42%)
Sep 05, 2002
7.973
7.979
7.681
7.889
199,350
-0.09(-1.12%)
Sep 04, 2002
7.943
8.122
7.895
7.979
5,995,624
+0.10(+1.29%)
Sep 03, 2002
8.157
8.217
7.860
7.878
126,462
-0.46(-5.50%)
Aug 30, 2002
8.157
8.485
8.151
8.336
112,019
+0.15(+1.89%)
Aug 29, 2002
8.104
8.437
7.866
8.181
16,021,920
+0.14(+1.70%)
Aug 28, 2002
8.455
8.515
8.038
8.044
184,851
-0.42(-4.99%)
Aug 27, 2002
8.437
8.747
8.294
8.467
186,082
+0.10(+1.14%)
Aug 26, 2002
8.723
8.806
8.247
8.372
271,665
-0.35(-4.03%)
Aug 23, 2002
8.860
8.914
8.664
8.723
7,691,865
-0.14(-1.55%)
Aug 22, 2002
8.806
8.860
8.675
8.860
40,978
+0.05(+0.54%)
Aug 21, 2002
8.693
8.812
8.515
8.812
134,523
+0.01(+0.07%)
Aug 20, 2002
8.330
8.806
8.217
8.806
159,211
+0.35(+4.15%)
Aug 16, 2002
8.556
8.616
8.378
8.455
104,097
-0.13(-1.53%)
Aug 15, 2002
8.508
8.634
8.330
8.586
84,140
-0.04(-0.41%)
Aug 14, 2002
8.247
8.622
8.134
8.622
297,430
+0.38(+4.62%)
Aug 13, 2002
8.312
8.574
8.199
8.241
201,869
-0.11(-1.28%)
Aug 12, 2002
8.128
8.485
8.068
8.348
36,544,756
+0.15(+1.89%)
Aug 07, 2002
8.235
8.294
7.889
8.193
133,683
+0.11(+1.40%)
Aug 06, 2002
7.979
8.217
7.979
8.080
130,271
+0.19(+2.42%)
Aug 05, 2002
8.062
8.282
7.889
7.889
192,901
+0.01(+0.08%)
Aug 02, 2002
8.622
8.622
7.884
7.884
86,155
-0.61(-7.22%)
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
.