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

Prgx Global Inc (NQ: PRGX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2019 4.410 4.558 4.410 4.500 9,400 +0.03(+0.67%)
Nov 27, 2019 4.465 4.515 4.450 4.470 31,600 -0.02(-0.45%)
Nov 26, 2019 4.380 4.570 4.365 4.490 23,792 +0.03(+0.67%)
Nov 25, 2019 4.648 4.662 4.460 4.460 45,274 -0.17(-3.67%)
Nov 22, 2019 4.680 4.700 4.600 4.630 10,800 -0.05(-1.07%)
Nov 21, 2019 4.700 4.700 4.630 4.680 13,211 -0.04(-0.85%)
Nov 20, 2019 4.800 4.920 4.700 4.720 45,077 -0.13(-2.68%)
Nov 19, 2019 4.800 4.920 4.730 4.850 24,291 +0.00(+0.00%)
Nov 18, 2019 4.720 4.860 4.720 4.850 6,608 +0.04(+0.83%)
Nov 15, 2019 4.790 4.850 4.600 4.810 30,900 +0.06(+1.26%)
Nov 14, 2019 4.850 4.920 4.700 4.750 19,711 -0.09(-1.86%)
Nov 13, 2019 4.962 4.962 4.840 4.840 8,100 -0.16(-3.20%)
Nov 12, 2019 4.850 5.040 4.770 5.000 16,796 +0.16(+3.31%)
Nov 11, 2019 4.850 4.970 4.830 4.840 10,286 -0.10(-2.02%)
Nov 08, 2019 5.000 5.019 4.860 4.940 7,100 -0.05(-1.00%)
Nov 07, 2019 4.940 5.050 4.870 4.990 22,774 +0.12(+2.46%)
Nov 06, 2019 4.930 4.980 4.760 4.870 25,587 -0.10(-2.01%)
Nov 05, 2019 5.020 5.028 4.910 4.970 8,421 -0.01(-0.20%)
Nov 04, 2019 5.060 5.130 4.980 4.980 58,567 -0.07(-1.39%)
Nov 01, 2019 5.060 5.170 4.960 5.050 52,900 +0.05(+1.00%)
Oct 31, 2019 4.700 5.020 4.620 5.000 24,653 +0.21(+4.38%)
Oct 30, 2019 5.010 5.010 4.660 4.790 37,460 -0.22(-4.39%)
Oct 29, 2019 4.880 5.070 4.850 5.010 14,818 +0.10(+2.04%)
Oct 28, 2019 4.870 4.980 4.810 4.910 19,002 +0.03(+0.61%)
Oct 25, 2019 4.820 5.150 4.800 4.880 19,900 +0.04(+0.83%)
Oct 24, 2019 4.880 5.000 4.820 4.840 28,033 -0.25(-4.91%)
Oct 23, 2019 5.030 5.140 5.010 5.090 4,858 +0.00(+0.00%)
Oct 22, 2019 5.320 6.000 5.050 5.090 13,800 -0.25(-4.68%)
Oct 21, 2019 5.360 5.370 5.270 5.340 13,672 +0.05(+0.95%)
Oct 18, 2019 5.290 5.340 5.180 5.290 11,600 -0.06(-1.12%)
Oct 17, 2019 5.330 5.400 5.291 5.350 18,951 -0.09(-1.65%)
Oct 16, 2019 5.570 5.780 5.301 5.440 11,331 -0.18(-3.20%)
Oct 15, 2019 5.750 5.750 5.350 5.620 28,709 +0.09(+1.63%)
Oct 14, 2019 5.520 5.680 5.450 5.530 14,936 -0.04(-0.72%)
Oct 11, 2019 5.620 5.670 5.530 5.570 34,100 +0.05(+0.91%)
Oct 10, 2019 5.580 5.590 5.320 5.520 22,244 -0.01(-0.18%)
Oct 09, 2019 5.460 5.630 5.460 5.530 20,484 +0.07(+1.28%)
Oct 08, 2019 5.420 5.600 5.200 5.460 13,995 -0.04(-0.73%)
Oct 07, 2019 5.505 5.585 5.060 5.500 19,044 +0.24(+4.56%)
Oct 04, 2019 4.990 5.280 4.990 5.260 16,600 +0.26(+5.20%)
Oct 03, 2019 4.860 5.000 4.820 5.000 27,161 +0.08(+1.63%)
Oct 02, 2019 4.860 5.090 4.790 4.920 37,683 -0.02(-0.40%)
Oct 01, 2019 5.340 5.340 4.870 4.940 55,706 -0.21(-4.08%)
Sep 30, 2019 5.010 5.290 5.010 5.150 39,622 +0.10(+1.98%)
Sep 27, 2019 5.430 5.430 4.990 5.050 61,900 -0.25(-4.72%)
Sep 26, 2019 5.420 6.310 5.270 5.300 37,237 -0.13(-2.39%)
Sep 25, 2019 5.380 5.510 5.330 5.430 36,734 +0.03(+0.56%)
Sep 24, 2019 5.270 5.550 5.220 5.400 31,090 -0.05(-0.92%)
Sep 23, 2019 5.480 5.640 5.435 5.450 62,128 -0.27(-4.72%)
Sep 20, 2019 5.640 5.860 5.490 5.720 89,600 +0.06(+1.06%)
Sep 19, 2019 5.570 6.000 5.460 5.660 32,212 +0.14(+2.54%)
Sep 18, 2019 5.350 5.540 5.340 5.520 31,527 +0.21(+3.95%)
Sep 17, 2019 5.490 5.520 5.060 5.310 41,060 -0.24(-4.32%)
Sep 16, 2019 5.470 5.710 5.460 5.550 28,359 +0.02(+0.36%)
Sep 13, 2019 5.840 6.010 5.410 5.530 82,000 -0.21(-3.66%)
Sep 12, 2019 5.960 5.960 5.600 5.740 73,159 -0.15(-2.55%)
Sep 11, 2019 6.080 6.350 5.870 5.890 57,057 -0.10(-1.67%)
Sep 10, 2019 5.640 6.010 5.580 5.990 36,827 +0.37(+6.58%)
Sep 09, 2019 5.580 5.730 5.380 5.620 40,352 +0.04(+0.72%)
Sep 06, 2019 5.450 5.690 4.856 5.580 27,700 +0.18(+3.33%)
Sep 05, 2019 5.370 5.620 5.181 5.400 59,110 +0.12(+2.27%)
Sep 04, 2019 5.290 5.410 5.100 5.280 31,685 +0.06(+1.15%)
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.