Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: PEGA )

0.1950 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.2000 0.2000 0.1950 0.1950 52,847 +0.00(+0.00%)
May 16, 2024 0.2000 0.2000 0.1900 0.1950 77,011 +0.01(+2.63%)
May 15, 2024 0.1950 0.1950 0.1900 0.1900 42,205 +0.00(+0.00%)
May 14, 2024 0.1900 0.1900 0.1900 0.1900 96,228 -0.01(-2.56%)
May 13, 2024 0.1900 0.1950 0.1900 0.1950 164,939 +0.00(+0.00%)
May 10, 2024 0.1900 0.2150 0.1900 0.1950 75,862 +0.01(+2.63%)
May 09, 2024 0.1900 0.1900 0.1850 0.1900 44,409 +0.00(+0.00%)
May 08, 2024 0.2000 0.2100 0.1900 0.1900 72,435 -0.01(-5.00%)
May 07, 2024 0.1900 0.2000 0.1800 0.2000 101,811 +0.02(+8.11%)
May 06, 2024 0.1750 0.1900 0.1750 0.1850 24,345 +0.01(+2.78%)
May 03, 2024 0.1750 0.1800 0.1750 0.1800 36,724 +0.01(+2.86%)
May 02, 2024 0.1700 0.1750 0.1700 0.1750 16,750 +0.00(+2.94%)
May 01, 2024 0.1700 0.1700 0.1650 0.1700 85,652 +0.00(+0.00%)
Apr 30, 2024 0.1750 0.1750 0.1650 0.1700 62,937 -0.01(-5.56%)
Apr 29, 2024 0.1700 0.1800 0.1700 0.1800 92,814 +0.01(+5.88%)
Apr 26, 2024 0.1800 0.1800 0.1700 0.1700 20,668 -0.00(-2.86%)
Apr 25, 2024 0.1800 0.1800 0.1600 0.1750 307,371 -0.02(-7.89%)
Apr 24, 2024 0.1950 0.1950 0.1900 0.1900 17,268 +0.00(+0.00%)
Apr 23, 2024 0.1800 0.1900 0.1800 0.1900 60,197 +0.01(+5.56%)
Apr 22, 2024 0.1900 0.1900 0.1750 0.1800 61,922 -0.01(-2.70%)
Apr 19, 2024 0.2000 0.2000 0.1850 0.1850 55,107 -0.01(-2.63%)
Apr 18, 2024 0.1950 0.1950 0.1900 0.1900 23,937 +0.00(+0.00%)
Apr 17, 2024 0.1950 0.1950 0.1850 0.1900 38,643 -0.01(-2.56%)
Apr 16, 2024 0.2050 0.2050 0.1950 0.1950 26,378 -0.01(-4.88%)
Apr 15, 2024 0.2000 0.2050 0.1850 0.2050 43,541 +0.01(+5.13%)
Apr 12, 2024 0.2200 0.2200 0.1950 0.1950 155,077 -0.02(-9.30%)
Apr 11, 2024 0.2100 0.2200 0.2100 0.2150 118,041 +0.01(+4.88%)
Apr 10, 2024 0.2350 0.2350 0.2050 0.2050 59,792 -0.01(-4.65%)
Apr 09, 2024 0.2400 0.2400 0.2150 0.2150 40,845 -0.02(-8.51%)
Apr 08, 2024 0.2350 0.2450 0.2300 0.2350 78,750 +0.00(+2.17%)
Apr 05, 2024 0.2500 0.2500 0.2250 0.2300 91,668 -0.01(-4.17%)
Apr 04, 2024 0.2150 0.2400 0.2150 0.2400 96,329 +0.02(+9.09%)
Apr 03, 2024 0.1950 0.2200 0.1950 0.2200 121,576 +0.02(+12.82%)
Apr 02, 2024 0.1900 0.1950 0.1900 0.1950 40,574 +0.01(+2.63%)
Apr 01, 2024 0.2000 0.2000 0.1900 0.1900 29,544 +0.00(+0.00%)
Mar 28, 2024 0.1900 0 +0.01(+5.56%)
Mar 27, 2024 0.1800 0.1900 0.1750 0.1800 279,509 -0.01(-2.70%)
Mar 26, 2024 0.1900 0.2250 0.1850 0.1850 693,499 +0.02(+12.12%)
Mar 25, 2024 0.1700 0.1700 0.1650 0.1650 92,028 -0.01(-2.94%)
Mar 22, 2024 0.1700 0.1700 0.1700 0.1700 61,802 +0.00(+0.00%)
Mar 21, 2024 0.1700 0.1800 0.1700 0.1700 37,210 +0.00(+0.00%)
Mar 20, 2024 0.1650 0.1700 0.1600 0.1700 144,721 +0.01(+3.03%)
Mar 18, 2024 0.1650 0 -0.01(-5.71%)
Mar 15, 2024 0.1700 0.1750 0.1650 0.1750 49,108 +0.00(+2.94%)
Mar 14, 2024 0.1700 0.1700 0.1600 0.1700 142,721 +0.01(+3.03%)
Mar 13, 2024 0.1700 0.1750 0.1650 0.1650 78,735 -0.01(-2.94%)
Mar 12, 2024 0.1750 0.1800 0.1650 0.1700 322,924 -0.01(-5.56%)
Mar 11, 2024 0.1900 0.1900 0.1800 0.1800 39,894 -0.01(-5.26%)
Mar 08, 2024 0.2050 0.2050 0.1850 0.1900 74,906 -0.01(-7.32%)
Mar 07, 2024 0.2050 0.2150 0.2050 0.2050 175,859 +0.00(+0.00%)
Mar 06, 2024 0.1950 0.2050 0.1900 0.2050 72,069 +0.00(+2.50%)
Mar 05, 2024 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Mar 04, 2024 0.2000 0.2100 0.1950 0.2000 45,422 +0.01(+5.26%)
Mar 01, 2024 0.1750 0.1900 0.1750 0.1900 90,774 +0.02(+11.76%)
Feb 29, 2024 0.1850 0.1850 0.1700 0.1700 21,684 -0.01(-5.56%)
Feb 28, 2024 0.1850 0.1850 0.1800 0.1800 21,750 -0.01(-2.70%)
Feb 27, 2024 0.1800 0.1850 0.1800 0.1850 25,750 +0.01(+8.82%)
Feb 26, 2024 0.1800 0.1800 0.1700 0.1700 122,204 -0.01(-5.56%)
Feb 23, 2024 0.1900 0.1900 0.1800 0.1800 28,744 -0.01(-2.70%)
Feb 22, 2024 0.1800 0.1900 0.1800 0.1850 53,250 -0.01(-2.63%)
Feb 21, 2024 0.1800 0.1900 0.1800 0.1900 25,361 +0.01(+5.56%)
Feb 20, 2024 0.1850 0.1850 0.1750 0.1800 76,240 -0.01(-5.26%)
Feb 16, 2024 0.1900 0 -0.01(-5.00%)
Feb 15, 2024 0.2000 0.2000 0.2000 0.2000 11,500 +0.00(+0.00%)
Feb 14, 2024 0.2000 0.2000 0.2000 0.2000 20,000 -0.00(-2.44%)
Feb 13, 2024 0.2150 0.2150 0.2000 0.2050 39,129 -0.01(-2.38%)
Feb 12, 2024 0.2000 0.2100 0.2000 0.2100 72,921 +0.01(+2.44%)
Feb 09, 2024 0.2050 0.2100 0.2050 0.2050 20,591 +0.00(+0.00%)
Feb 08, 2024 0.2050 0.2150 0.2050 0.2050 92,183 +0.00(+2.50%)
Feb 07, 2024 0.2100 0.2100 0.2000 0.2000 112,731 -0.00(-2.44%)
Feb 06, 2024 0.2050 0.2050 0.1950 0.2050 169,574 +0.00(+2.50%)
Feb 05, 2024 0.2200 0.2250 0.2000 0.2000 91,898 -0.01(-6.98%)
Feb 02, 2024 0.2300 0.2300 0.2150 0.2150 99,204 -0.01(-4.44%)
Feb 01, 2024 0.2200 0.2300 0.2100 0.2250 130,893 +0.02(+7.14%)
Jan 31, 2024 0.2500 0.2600 0.2000 0.2100 356,676 -0.03(-12.50%)
Jan 30, 2024 0.1900 0.2500 0.1900 0.2400 515,617 +0.04(+23.08%)
Jan 29, 2024 0.2000 0.2000 0.1950 0.1950 30,766 +0.00(+0.00%)
Jan 26, 2024 0.1950 0.1950 0.1950 0.1950 19,121 +0.00(+0.00%)
Jan 25, 2024 0.1900 0.1950 0.1900 0.1950 74,661 +0.00(+0.00%)
Jan 24, 2024 0.2000 0.2000 0.1950 0.1950 93,224 +0.00(+0.00%)
Jan 23, 2024 0.1950 0.1950 0.1900 0.1950 53,000 +0.00(+0.00%)
Jan 22, 2024 0.1950 0.2100 0.1900 0.1950 111,789 +0.01(+2.63%)
Jan 19, 2024 0.1950 0.2000 0.1850 0.1900 180,868 -0.01(-5.00%)
Jan 18, 2024 0.2050 0.2050 0.2000 0.2000 22,185 +0.00(+0.00%)
Jan 17, 2024 0.2000 0.2050 0.1900 0.2000 231,084 +0.00(+0.00%)
Jan 16, 2024 0.2100 0.2200 0.2000 0.2000 318,350 -0.01(-4.76%)
Jan 15, 2024 0.2050 0.2200 0.1950 0.2100 376,725 +0.01(+2.44%)
Jan 12, 2024 0.1900 0.2100 0.1850 0.2050 286,501 +0.02(+10.81%)
Jan 11, 2024 0.1750 0.2000 0.1750 0.1850 69,000 +0.01(+5.71%)
Jan 10, 2024 0.1750 0.1750 0.1750 0.1750 79,100 +0.00(+2.94%)
Jan 09, 2024 0.1600 0.1750 0.1500 0.1700 455,823 +0.01(+6.25%)
Jan 08, 2024 0.1750 0.1800 0.1600 0.1600 278,285 -0.01(-5.88%)
Jan 05, 2024 0.2050 0.2050 0.1700 0.1700 175,876 -0.03(-17.07%)
Jan 04, 2024 0.2250 0.2250 0.1900 0.2050 401,908 -0.02(-6.82%)
Jan 03, 2024 0.2300 0.2300 0.2200 0.2200 37,711 -0.01(-2.22%)
Jan 02, 2024 0.2250 0.2250 0.2250 0.2250 12,000 +0.01(+2.27%)
Dec 29, 2023 0.2200 0 -0.01(-6.38%)
Dec 28, 2023 0.2650 0.2650 0.2350 0.2350 12,908 -0.04(-12.96%)
Dec 27, 2023 0.2700 0.2750 0.2700 0.2700 1,966 +0.00(+0.00%)
Dec 22, 2023 0.2700 0 +0.02(+8.00%)
Dec 21, 2023 0.2250 0.2500 0.2250 0.2500 22,500 +0.02(+6.38%)
Dec 20, 2023 0.2250 0.2450 0.2250 0.2350 27,555 -0.01(-4.08%)
Dec 19, 2023 0.2450 0.2450 0.2250 0.2450 22,066 +0.00(+0.00%)
Dec 18, 2023 0.2350 0.2450 0.2350 0.2450 38,200 +0.02(+8.89%)
Dec 15, 2023 0.2300 0.2300 0.2200 0.2250 8,914 -0.01(-4.26%)
Dec 14, 2023 0.2100 0.2350 0.2100 0.2350 11,898 +0.02(+9.30%)
Dec 13, 2023 0.2250 0.2250 0.2150 0.2150 37,500 -0.01(-2.27%)
Dec 12, 2023 0.2250 0.2250 0.2200 0.2200 16,729 -0.01(-2.22%)
Dec 11, 2023 0.2300 0.2450 0.2250 0.2250 114,256 -0.01(-2.17%)
Dec 08, 2023 0.2300 0.2300 0.2250 0.2300 16,934 +0.00(+0.00%)
Dec 07, 2023 0.2300 0.2300 0.2300 0.2300 3,300 +0.01(+4.55%)
Dec 06, 2023 0.2300 0.2300 0.2150 0.2200 71,154 -0.01(-4.35%)
Dec 05, 2023 0.2350 0.2450 0.2300 0.2300 30,191 +0.01(+2.22%)
Dec 04, 2023 0.1850 0.2450 0.1850 0.2250 439,319 +0.05(+32.35%)
Dec 01, 2023 0.1650 0.1700 0.1600 0.1700 200,526 +0.01(+3.03%)
Nov 30, 2023 0.1700 0.1700 0.1600 0.1650 96,399 +0.00(+0.00%)
Nov 29, 2023 0.1750 0.1750 0.1650 0.1650 41,650 -0.01(-5.71%)
Nov 28, 2023 0.1700 0.1750 0.1700 0.1750 35,077 +0.01(+9.37%)
Nov 27, 2023 0.1700 0.1700 0.1600 0.1600 49,270 -0.01(-3.03%)
Nov 24, 2023 0.1700 0.1700 0.1650 0.1650 33,550 -0.01(-2.94%)
Nov 23, 2023 0.1650 0.1700 0.1650 0.1700 18,500 +0.01(+6.25%)
Nov 22, 2023 0.1650 0.1650 0.1600 0.1600 59,582 -0.01(-5.88%)
Nov 21, 2023 0.1700 0.1700 0.1700 0.1700 1,553 +0.00(+0.00%)
Nov 20, 2023 0.1750 0.1750 0.1700 0.1700 15,500 +0.01(+6.25%)
Nov 17, 2023 0.1500 0.1750 0.1500 0.1600 85,079 +0.02(+10.34%)
Nov 16, 2023 0.1500 0.1500 0.1450 0.1450 24,700 -0.01(-3.33%)
Nov 15, 2023 0.1450 0.1500 0.1450 0.1500 20,299 +0.00(+0.00%)
Nov 14, 2023 0.1600 0.1600 0.1400 0.1500 104,308 -0.02(-9.09%)
Nov 13, 2023 0.1700 0.1700 0.1650 0.1650 31,999 -0.01(-2.94%)
Nov 10, 2023 0.1700 0.1750 0.1700 0.1700 23,998 -0.00(-2.86%)
Nov 09, 2023 0.1750 0.1850 0.1750 0.1750 43,000 -0.02(-7.89%)
Nov 08, 2023 0.1800 0.1900 0.1750 0.1900 11,500 +0.01(+5.56%)
Nov 07, 2023 0.1950 0.1950 0.1750 0.1800 105,400 -0.01(-5.26%)
Nov 06, 2023 0.2000 0.2000 0.1900 0.1900 21,900 -0.01(-2.56%)
Nov 03, 2023 0.2000 0.2000 0.1950 0.1950 3,000 -0.01(-2.50%)
Nov 02, 2023 0.2000 0.2000 0.2000 0.2000 14,000 +0.01(+2.56%)
Nov 01, 2023 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-2.50%)
Oct 31, 2023 0.2050 0.2050 0.2000 0.2000 42,348 +0.00(+0.00%)
Oct 30, 2023 0.2050 0.2050 0.2000 0.2000 9,100 +0.00(+0.00%)
Oct 26, 2023 0.2000 0 +0.00(+0.00%)
Oct 25, 2023 0.2000 0.2000 0.1950 0.2000 59,500 +0.00(+0.00%)
Oct 24, 2023 0.2000 0.2000 0.1950 0.2000 60,900 +0.01(+2.56%)
Oct 23, 2023 0.1950 0.1950 0.1950 0.1950 6,500 -0.01(-2.50%)
Oct 20, 2023 0.2050 0.2050 0.1950 0.2000 36,308 +0.00(+0.00%)
Oct 19, 2023 0.2000 0.2100 0.1950 0.2000 63,040 +0.01(+5.26%)
Oct 18, 2023 0.2100 0.2100 0.1900 0.1900 83,955 -0.02(-9.52%)
Oct 17, 2023 0.1800 0.2100 0.1800 0.2100 141,200 +0.04(+20.00%)
Oct 16, 2023 0.1750 0.1750 0.1750 0.1750 10,422 +0.00(+2.94%)
Oct 13, 2023 0.1600 0.1700 0.1600 0.1700 2,826 +0.01(+6.25%)
Oct 12, 2023 0.1550 0.1700 0.1550 0.1600 28,762 -0.02(-11.11%)
Oct 11, 2023 0.1950 0.1950 0.1600 0.1800 110,020 -0.02(-10.00%)
Oct 10, 2023 0.2100 0.2100 0.2000 0.2000 59,280 +0.00(+0.00%)
Oct 06, 2023 0.2000 0 -0.01(-4.76%)
Oct 05, 2023 0.2100 0.2100 0.2050 0.2100 22,609 +0.01(+5.00%)
Oct 04, 2023 0.1950 0.2100 0.1800 0.2000 72,034 -0.02(-9.09%)
Oct 03, 2023 0.2400 0.2600 0.2200 0.2200 37,250 -0.03(-12.00%)
Oct 02, 2023 0.2400 0.2550 0.2400 0.2500 24,086 +0.02(+8.70%)
Sep 29, 2023 0.2750 0.2800 0.2300 0.2300 37,038 -0.04(-14.81%)
Sep 28, 2023 0.2700 0.2700 0.2700 0.2700 910 +0.00(+0.00%)
Sep 27, 2023 0.2950 0.2950 0.2500 0.2700 22,596 -0.01(-3.57%)
Sep 26, 2023 0.3000 0.3000 0.2800 0.2800 20,972 -0.02(-6.67%)
Sep 25, 2023 0.2750 0.3000 0.2950 0.3000 42,771 +0.05(+20.00%)
Sep 22, 2023 0.2500 0.2500 0.2400 0.2500 8,289 +0.02(+8.70%)
Sep 21, 2023 0.2500 0.2500 0.2300 0.2300 30,632 -0.05(-16.36%)
Sep 20, 2023 0.2700 0.2750 0.2300 0.2750 33,155 +0.00(+0.00%)
Sep 19, 2023 0.3000 0.3250 0.2500 0.2750 28,217 +0.00(+0.00%)
Sep 18, 2023 0.2250 0.2750 0.2200 0.2750 35,168 +0.05(+19.57%)
Sep 15, 2023 0.2850 0.2850 0.2300 0.2300 77,804 -0.05(-19.30%)
Sep 14, 2023 0.1950 0.2850 0.1950 0.2850 223,417 +0.09(+50.00%)
Sep 13, 2023 0.1800 0.1900 0.1800 0.1900 45,838 +0.02(+11.76%)
Sep 12, 2023 0.1750 0.1750 0.1700 0.1700 4,000 -0.00(-2.86%)
Sep 11, 2023 0.1800 0.1800 0.1750 0.1750 12,000 -0.03(-12.50%)
Sep 07, 2023 0.2000 0 +0.00(+0.00%)
Sep 06, 2023 0.2000 0.2000 0.2000 0.2000 3,550 +0.01(+5.26%)
Sep 05, 2023 0.1650 0.2000 0.1650 0.1900 12,177 +0.03(+18.75%)
Sep 01, 2023 0.1600 0 -0.02(-13.51%)
Aug 31, 2023 0.1700 0.1850 0.1700 0.1850 57,797 +0.03(+19.35%)
Aug 30, 2023 0.1400 0.1600 0.1400 0.1550 52,513 +0.03(+24.00%)
Aug 29, 2023 0.1250 0.1250 0.1250 0.1250 1,500 +0.01(+4.17%)
Aug 28, 2023 0.1450 0.1450 0.1100 0.1200 62,675 +0.00(+0.00%)
Aug 24, 2023 0.1200 0 +0.01(+14.29%)
Aug 23, 2023 0.1000 0.1100 0.1000 0.1050 37,971 +0.01(+10.53%)
Aug 22, 2023 0.0850 0.1200 0.0850 0.0950 189,507 +0.02(+26.67%)
Aug 21, 2023 0.0750 0.0750 0.0750 0.0750 8,000 -0.01(-6.25%)
Aug 18, 2023 0.0800 0.0800 0.0800 0.0800 15,000 +0.01(+6.67%)
Aug 14, 2023 0.0750 0 -0.01(-16.67%)
Aug 10, 2023 0.0900 0 +0.00(+0.00%)
Aug 09, 2023 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+5.88%)
Aug 04, 2023 0.0850 200 +0.00(+0.00%)
Aug 03, 2023 0.0750 0.0850 0.0750 0.0850 21,000 +0.01(+6.25%)
Aug 02, 2023 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Jul 31, 2023 0.0800 0 +0.01(+6.67%)
Jul 28, 2023 0.0750 0.0750 0.0750 0.0750 3,900 +0.00(+0.00%)
Jul 27, 2023 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-11.76%)
Jul 26, 2023 0.0850 0.0850 0.0850 0.0850 13,750 -0.00(-5.56%)
Jul 25, 2023 0.0850 0.0900 0.0850 0.0900 5,750 +0.00(+0.00%)
Jul 19, 2023 0.0900 0 +0.00(+0.00%)
Jul 18, 2023 0.0900 0.0900 0.0900 0.0900 3,400 +0.00(+5.88%)
Jul 17, 2023 0.0800 0.0850 0.0800 0.0850 36,000 +0.01(+21.43%)
Jul 13, 2023 0.0700 0 -0.00(-6.67%)
Jul 07, 2023 0.0750 100 +0.00(+0.00%)
Jul 06, 2023 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-6.25%)
Jul 05, 2023 0.0800 0.0800 0.0800 0.0800 11,750 +0.01(+6.67%)
Jul 04, 2023 0.0800 0.0800 0.0750 0.0750 4,000 -0.01(-11.76%)
Jun 30, 2023 0.0850 0 +0.00(+0.00%)
Jun 29, 2023 0.0900 0.0900 0.0850 0.0850 6,354 +0.00(+0.00%)
Jun 28, 2023 0.0850 0.0850 0.0850 0.0850 29,000 +0.00(+0.00%)
Jun 27, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jun 26, 2023 0.0850 0.0850 0.0850 0.0850 1,100 +0.00(+0.00%)
Jun 22, 2023 0.0850 0 +0.00(+0.00%)
Jun 21, 2023 0.0850 0.0850 0.0850 0.0850 6,055 +0.00(+0.00%)
Jun 20, 2023 0.0850 0.0850 0.0850 0.0850 5,097 +0.01(+6.25%)
Jun 16, 2023 0.0800 100 +0.00(+0.00%)
Jun 15, 2023 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Jun 14, 2023 0.0850 0.0850 0.0850 0.0850 17,000 +0.00(+0.00%)
Jun 13, 2023 0.0800 0.0850 0.0800 0.0850 10,000 +0.01(+6.25%)
Jun 12, 2023 0.0800 0.0800 0.0800 0.0800 19,000 -0.01(-5.88%)
Jun 08, 2023 0.0850 0 +0.01(+6.25%)
Jun 07, 2023 0.0750 0.0800 0.0750 0.0800 8,500 -0.01(-5.88%)
Jun 06, 2023 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Jun 05, 2023 0.0850 0.0850 0.0800 0.0800 25,070 -0.01(-5.88%)
Jun 02, 2023 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
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.