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
)
50.06
-0.30 (-0.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 28, 2002
9.411
9.530
8.398
8.791
416,699
-0.64(-6.82%)
Jun 27, 2002
9.137
9.530
8.726
9.435
123,733
-0.01(-0.06%)
Jun 26, 2002
8.637
9.459
8.637
9.441
150,764
+0.66(+7.46%)
Jun 25, 2002
8.637
9.113
8.637
8.786
74,542
-0.07(-0.81%)
Jun 21, 2002
9.113
9.143
8.637
8.857
248,643
+0.07(+0.75%)
Jun 20, 2002
8.875
9.203
8.786
8.792
153,618
-0.08(-0.94%)
Jun 19, 2002
8.934
9.393
8.875
8.875
296,995
-0.41(-4.43%)
Jun 18, 2002
8.934
9.381
8.583
9.286
186,020
+0.35(+3.93%)
Jun 17, 2002
8.458
8.934
8.339
8.934
94,017
+0.30(+3.52%)
Jun 14, 2002
8.279
8.732
8.261
8.631
108,623
+0.29(+3.50%)
Jun 12, 2002
8.339
8.458
8.250
8.339
309,418
+0.00(+0.00%)
Jun 11, 2002
8.309
8.416
8.309
8.339
641,334
+0.03(+0.36%)
Jun 10, 2002
8.315
8.559
8.309
8.309
964,688
+0.11(+1.38%)
Jun 07, 2002
7.928
8.381
7.862
8.196
222,956
+0.12(+1.47%)
Jun 06, 2002
7.833
8.196
7.833
8.077
148,413
-0.14(-1.74%)
Jun 05, 2002
8.017
8.339
7.749
8.220
242,095
-0.13(-1.57%)
May 31, 2002
8.220
8.488
8.041
8.351
136,157
-0.01(-0.07%)
May 28, 2002
8.339
8.422
8.101
8.357
154,961
+0.17(+2.04%)
May 27, 2002
8.780
8.875
7.952
8.190
172,925
+0.00(+0.00%)
May 24, 2002
8.780
8.875
7.952
8.190
170,910
-0.40(-4.65%)
May 23, 2002
8.369
8.863
8.273
8.589
244,278
+0.35(+4.19%)
May 22, 2002
8.422
8.458
7.809
8.244
562,427
-0.18(-2.12%)
May 21, 2002
9.203
9.203
8.416
8.422
145,559
-0.63(-6.91%)
May 20, 2002
9.024
9.304
8.815
9.048
100,061
+0.00(+0.00%)
May 17, 2002
9.250
9.340
9.024
9.048
181,823
-0.20(-2.19%)
May 16, 2002
9.530
9.530
9.083
9.250
100,229
-0.27(-2.82%)
May 15, 2002
9.334
9.518
9.232
9.518
174,100
+0.15(+1.59%)
May 14, 2002
9.143
9.435
9.113
9.369
182,494
+0.17(+1.81%)
May 13, 2002
9.083
9.232
8.964
9.203
105,937
+0.21(+2.32%)
May 10, 2002
8.994
9.250
8.994
8.994
167,049
+0.00(+0.00%)
May 09, 2002
9.619
9.649
8.994
8.994
258,884
-0.61(-6.33%)
May 08, 2002
9.649
9.697
9.471
9.602
267,950
+0.27(+2.87%)
May 07, 2002
9.531
9.917
9.238
9.334
230,343
-0.14(-1.45%)
May 06, 2002
9.852
10.13
8.994
9.471
253,511
-0.54(-5.36%)
May 03, 2002
9.923
10.01
9.649
10.01
162,684
-0.09(-0.89%)
May 02, 2002
9.691
10.13
9.679
10.10
93,010
+0.38(+3.86%)
May 01, 2002
9.923
10.13
9.661
9.721
106,609
-0.32(-3.15%)
Apr 30, 2002
10.01
10.13
9.625
10.04
197,772
+0.07(+0.66%)
Apr 29, 2002
9.531
10.01
9.530
9.971
150,428
+0.40(+4.23%)
Apr 26, 2002
9.756
10.02
9.530
9.566
74,542
-0.22(-2.25%)
Apr 25, 2002
10.01
10.07
9.756
9.786
74,542
-0.13(-1.32%)
Apr 24, 2002
9.959
10.14
9.798
9.917
71,856
-0.05(-0.48%)
Apr 23, 2002
9.649
9.983
9.530
9.965
67,323
+0.17(+1.70%)
Apr 22, 2002
10.12
10.13
9.649
9.799
42,643
-0.21(-2.08%)
Apr 19, 2002
9.783
10.27
9.783
10.01
70,513
+0.15(+1.51%)
Apr 18, 2002
10.06
10.13
9.530
9.858
89,148
-0.23(-2.31%)
Apr 17, 2002
10.22
10.33
10.01
10.09
96,535
-0.12(-1.22%)
Apr 16, 2002
10.39
10.51
9.977
10.22
300,520
-0.14(-1.32%)
Apr 15, 2002
9.823
10.38
9.739
10.35
234,204
+0.46(+4.70%)
Apr 12, 2002
9.673
9.888
9.584
9.888
446,248
+0.38(+4.01%)
Apr 11, 2002
10.08
10.13
9.506
9.506
120,376
-0.58(-5.73%)
Apr 10, 2002
10.01
10.14
9.828
10.08
124,069
+0.08(+0.83%)
Apr 09, 2002
10.02
10.22
9.739
10.00
109,799
-0.13(-1.24%)
Apr 08, 2002
10.01
10.18
9.977
10.13
259,723
+0.00(+0.00%)
Apr 05, 2002
10.13
10.18
9.888
10.13
67,155
+0.06(+0.59%)
Apr 04, 2002
9.983
10.13
9.977
10.07
55,906
+0.01(+0.12%)
Apr 03, 2002
10.33
10.57
9.977
10.05
114,332
-0.18(-1.75%)
Apr 02, 2002
10.60
10.66
10.16
10.23
169,399
-0.37(-3.48%)
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
.