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 (%)
Apr 28, 2017 6.600 6.650 6.450 6.550 27,298 +0.00(+0.00%)
Apr 27, 2017 6.450 6.600 6.450 6.550 54,232 +0.00(+0.00%)
Apr 26, 2017 6.050 6.625 6.050 6.550 35,429 -0.15(-2.24%)
Apr 25, 2017 6.700 6.700 6.529 6.700 29,738 +0.10(+1.52%)
Apr 24, 2017 6.550 6.700 6.500 6.600 23,845 +0.20(+3.12%)
Apr 21, 2017 6.400 6.700 5.900 6.400 32,380 -0.05(-0.78%)
Apr 20, 2017 6.850 6.850 6.450 6.450 47,355 -0.40(-5.84%)
Apr 19, 2017 6.500 6.925 6.400 6.850 100,300 +0.40(+6.20%)
Apr 18, 2017 6.500 6.500 6.400 6.450 10,901 -0.05(-0.77%)
Apr 17, 2017 6.400 6.500 6.400 6.500 9,199 +0.00(+0.00%)
Apr 13, 2017 6.450 6.500 6.450 6.500 42,563 +0.00(+0.00%)
Apr 12, 2017 6.465 6.500 6.450 6.500 15,097 +0.05(+0.78%)
Apr 11, 2017 6.500 6.500 6.450 6.450 6,446 -0.05(-0.77%)
Apr 10, 2017 6.200 6.500 6.150 6.500 35,093 +0.30(+4.84%)
Apr 07, 2017 6.255 6.300 6.085 6.200 24,386 -0.10(-1.59%)
Apr 06, 2017 6.150 6.350 6.150 6.300 19,480 +0.10(+1.61%)
Apr 05, 2017 6.450 6.450 6.200 6.200 17,535 -0.15(-2.36%)
Apr 04, 2017 6.400 6.450 6.300 6.350 32,080 +0.00(+0.00%)
Apr 03, 2017 6.450 6.500 6.300 6.350 43,375 -0.05(-0.78%)
Mar 31, 2017 6.200 6.500 6.200 6.400 14,717 +0.10(+1.59%)
Mar 30, 2017 6.300 6.300 6.150 6.300 13,830 +0.00(+0.00%)
Mar 29, 2017 6.300 6.300 6.200 6.300 13,224 +0.05(+0.80%)
Mar 28, 2017 6.300 6.350 6.200 6.250 42,976 +0.00(+0.00%)
Mar 27, 2017 6.100 6.350 6.100 6.250 65,042 +0.10(+1.63%)
Mar 24, 2017 6.250 6.250 6.150 6.150 37,544 -0.05(-0.81%)
Mar 23, 2017 6.200 6.250 6.150 6.200 63,339 +0.00(+0.00%)
Mar 22, 2017 6.100 6.250 5.923 6.200 48,710 +0.05(+0.81%)
Mar 21, 2017 6.300 6.350 6.100 6.150 23,343 -0.15(-2.38%)
Mar 20, 2017 6.150 6.300 6.150 6.300 11,702 +0.05(+0.80%)
Mar 17, 2017 6.400 6.476 6.250 6.250 34,275 -0.10(-1.57%)
Mar 16, 2017 6.300 6.400 6.250 6.350 20,187 +0.05(+0.79%)
Mar 15, 2017 6.280 6.400 6.250 6.300 24,404 +0.00(+0.00%)
Mar 14, 2017 6.350 6.350 6.300 6.300 33,013 +0.00(+0.00%)
Mar 13, 2017 6.250 6.346 6.175 6.300 43,269 +0.00(+0.00%)
Mar 10, 2017 6.350 6.450 6.250 6.300 22,811 +0.00(+0.00%)
Mar 09, 2017 6.300 6.400 6.250 6.300 22,510 -0.05(-0.79%)
Mar 08, 2017 6.450 6.550 6.350 6.350 28,131 -0.10(-1.55%)
Mar 07, 2017 6.396 6.450 6.300 6.450 16,698 +0.00(+0.00%)
Mar 06, 2017 6.500 6.586 6.400 6.450 19,176 +0.00(+0.00%)
Mar 03, 2017 6.200 6.450 6.200 6.450 16,138 +0.35(+5.74%)
Mar 02, 2017 6.400 6.400 6.100 6.100 23,724 -0.25(-3.94%)
Mar 01, 2017 6.200 6.500 6.200 6.350 41,901 +0.10(+1.60%)
Feb 28, 2017 5.800 6.350 5.800 6.250 181,081 +0.45(+7.76%)
Feb 27, 2017 5.800 5.800 5.700 5.800 65,609 +0.00(+0.00%)
Feb 24, 2017 5.950 5.950 5.700 5.800 29,549 -0.05(-0.85%)
Feb 23, 2017 5.900 5.900 5.700 5.850 16,301 +0.00(+0.00%)
Feb 22, 2017 5.850 5.950 5.700 5.850 40,873 +0.00(+0.00%)
Feb 21, 2017 5.950 5.950 5.750 5.850 15,400 -0.05(-0.85%)
Feb 17, 2017 5.900 5.900 5.900 0 -0.05(-0.84%)
Feb 16, 2017 5.950 5.975 5.750 5.950 135,281 -0.05(-0.83%)
Feb 15, 2017 5.950 6.000 5.900 6.000 39,042 +0.05(+0.84%)
Feb 14, 2017 5.900 6.000 5.850 5.950 9,880 +0.05(+0.85%)
Feb 13, 2017 5.900 5.935 5.850 5.900 19,383 -0.05(-0.84%)
Feb 10, 2017 5.650 5.950 5.650 5.950 31,272 +0.35(+6.25%)
Feb 09, 2017 5.600 5.650 5.550 5.600 6,447 +0.05(+0.90%)
Feb 08, 2017 5.350 5.600 5.350 5.550 10,967 -0.03(-0.45%)
Feb 07, 2017 5.600 5.600 5.500 5.575 37,189 -0.02(-0.45%)
Feb 06, 2017 5.700 5.700 5.500 5.600 11,672 -0.10(-1.75%)
Feb 03, 2017 5.800 5.800 5.700 5.700 7,992 -0.10(-1.72%)
Feb 02, 2017 5.750 5.800 5.700 5.800 5,128 +0.00(+0.00%)
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.