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
+1.15 (+2.32%)
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 (%)
Sep 30, 2002
7.148
7.588
7.100
7.207
275,339
+0.01(+0.17%)
Sep 27, 2002
7.285
7.422
7.177
7.195
356,931
-0.05(-0.74%)
Sep 26, 2002
7.392
7.588
7.207
7.249
200,626
-0.08(-1.14%)
Sep 25, 2002
7.207
7.350
7.148
7.332
394,558
+0.13(+1.82%)
Sep 24, 2002
7.386
7.713
7.112
7.201
389,837
-0.24(-3.28%)
Sep 23, 2002
7.940
7.940
7.326
7.445
630,970
-0.45(-5.66%)
Sep 20, 2002
8.011
8.041
7.743
7.892
870,193
-0.15(-1.92%)
Sep 19, 2002
8.011
8.130
7.892
8.047
385,673
+0.04(+0.45%)
Sep 18, 2002
8.041
8.184
7.743
8.011
506,687
-0.03(-0.38%)
Sep 17, 2002
8.339
8.690
7.868
8.042
241,914
-0.24(-2.87%)
Sep 16, 2002
8.407
8.470
8.279
8.279
197,437
-0.14(-1.70%)
Sep 13, 2002
8.428
8.488
8.339
8.422
67,534
-0.07(-0.77%)
Sep 12, 2002
8.482
8.494
8.220
8.488
203,261
+0.00(+0.00%)
Sep 11, 2002
8.339
8.809
8.339
8.488
90,491
-0.03(-0.35%)
Sep 10, 2002
8.696
8.702
8.309
8.518
89,294
-0.14(-1.65%)
Sep 09, 2002
8.285
8.666
7.922
8.661
95,426
+0.26(+3.12%)
Sep 06, 2002
7.898
8.428
7.856
8.398
90,564
+0.51(+6.41%)
Sep 05, 2002
7.976
7.981
7.684
7.892
199,283
-0.09(-1.12%)
Sep 04, 2002
7.946
8.124
7.898
7.981
5,993,625
+0.10(+1.28%)
Sep 03, 2002
8.160
8.220
7.862
7.880
126,420
-0.46(-5.50%)
Aug 30, 2002
8.160
8.488
8.154
8.339
111,981
+0.15(+1.89%)
Aug 29, 2002
8.107
8.440
7.868
8.184
16,016,578
+0.14(+1.70%)
Aug 28, 2002
8.458
8.518
8.041
8.047
184,790
-0.42(-4.99%)
Aug 27, 2002
8.440
8.750
8.297
8.470
186,020
+0.10(+1.14%)
Aug 26, 2002
8.726
8.809
8.250
8.375
271,575
-0.35(-4.03%)
Aug 23, 2002
8.863
8.917
8.666
8.726
7,689,300
-0.14(-1.55%)
Aug 22, 2002
8.809
8.863
8.678
8.863
40,964
+0.05(+0.54%)
Aug 21, 2002
8.696
8.815
8.518
8.815
134,478
+0.01(+0.07%)
Aug 20, 2002
8.333
8.809
8.220
8.809
159,158
+0.35(+4.15%)
Aug 16, 2002
8.559
8.619
8.381
8.458
104,062
-0.13(-1.53%)
Aug 15, 2002
8.511
8.637
8.333
8.589
84,112
-0.04(-0.41%)
Aug 14, 2002
8.250
8.625
8.136
8.625
297,330
+0.38(+4.62%)
Aug 13, 2002
8.315
8.577
8.202
8.244
201,802
-0.11(-1.28%)
Aug 12, 2002
8.130
8.488
8.071
8.351
36,532,572
+0.15(+1.89%)
Aug 07, 2002
8.238
8.297
7.892
8.196
133,639
+0.11(+1.40%)
Aug 06, 2002
7.981
8.220
7.981
8.083
130,227
+0.19(+2.42%)
Aug 05, 2002
8.065
8.284
7.892
7.892
192,836
+0.01(+0.08%)
Aug 02, 2002
8.625
8.625
7.886
7.886
86,126
-0.61(-7.22%)
Aug 01, 2002
8.488
8.929
8.416
8.500
248,643
+0.20(+2.44%)
Jul 31, 2002
8.333
8.875
8.291
8.297
232,022
+0.01(+0.07%)
Jul 30, 2002
8.756
8.857
8.130
8.291
238,835
-0.38(-4.40%)
Jul 29, 2002
8.247
8.905
8.220
8.672
135,016
+0.43(+5.20%)
Jul 26, 2002
8.041
8.244
7.999
8.244
368,011
+0.32(+4.06%)
Jul 25, 2002
8.339
8.398
7.922
7.922
295,939
-0.54(-6.40%)
Jul 24, 2002
8.041
8.464
8.041
8.464
420,839
+0.24(+2.97%)
Jul 23, 2002
8.491
8.494
7.934
8.220
191,097
-0.33(-3.83%)
Jul 22, 2002
8.488
8.553
8.428
8.547
184,341
+0.02(+0.28%)
Jul 19, 2002
8.637
8.756
8.488
8.524
152,946
-0.31(-3.51%)
Jul 17, 2002
8.750
9.083
8.637
8.833
111,813
+0.05(+0.54%)
Jul 12, 2002
8.887
9.089
8.637
8.786
74,374
-0.08(-0.87%)
Jul 11, 2002
9.113
9.113
8.643
8.863
46,169
-0.33(-3.63%)
Jul 10, 2002
9.054
9.268
8.637
9.197
231,014
+0.13(+1.45%)
Jul 09, 2002
8.815
9.066
8.815
9.066
136,325
+0.23(+2.63%)
Jul 08, 2002
9.214
9.214
8.833
8.833
198,612
-0.38(-4.14%)
Jul 05, 2002
8.934
9.441
8.637
9.214
39,285
+0.39(+4.39%)
Jul 04, 2002
8.756
8.970
8.637
8.827
80,922
+0.00(+0.00%)
Jul 03, 2002
8.756
8.970
8.637
8.827
80,922
-0.01(-0.07%)
Jul 02, 2002
8.643
9.101
8.619
8.833
121,215
+0.02(+0.20%)
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
.