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 30, 2020 6.790 6.880 6.520 6.660 24,951 -0.17(-2.49%)
Nov 27, 2020 6.810 6.850 6.480 6.830 16,300 +0.13(+1.94%)
Nov 25, 2020 6.820 6.850 6.660 6.700 70,100 -0.10(-1.47%)
Nov 24, 2020 6.730 7.130 6.730 6.800 70,895 +0.01(+0.15%)
Nov 23, 2020 6.220 7.000 6.220 6.790 129,889 +0.59(+9.52%)
Nov 20, 2020 6.300 6.300 6.130 6.200 30,300 -0.10(-1.59%)
Nov 19, 2020 6.480 6.545 6.210 6.300 32,478 -0.16(-2.48%)
Nov 18, 2020 6.350 6.500 6.322 6.460 24,587 +0.04(+0.62%)
Nov 17, 2020 6.190 6.520 6.190 6.420 53,094 +0.14(+2.23%)
Nov 16, 2020 6.430 6.750 6.250 6.280 90,692 -0.02(-0.32%)
Nov 13, 2020 6.020 6.360 6.020 6.300 39,400 +0.21(+3.45%)
Nov 12, 2020 5.980 6.100 5.980 6.090 33,232 +0.09(+1.50%)
Nov 11, 2020 5.980 6.100 5.820 6.000 32,577 +0.07(+1.18%)
Nov 10, 2020 5.950 6.070 5.850 5.930 23,939 -0.05(-0.84%)
Nov 09, 2020 6.270 6.400 5.875 5.980 71,513 -0.03(-0.50%)
Nov 06, 2020 6.150 6.180 5.930 6.010 107,600 +0.15(+2.56%)
Nov 05, 2020 5.670 6.150 5.600 5.860 99,507 +0.26(+4.64%)
Nov 04, 2020 5.860 5.860 5.510 5.600 47,551 -0.16(-2.78%)
Nov 03, 2020 5.870 6.110 5.760 5.760 137,342 -0.10(-1.71%)
Nov 02, 2020 5.680 5.890 5.677 5.860 91,216 +0.42(+7.72%)
Oct 30, 2020 5.890 5.990 5.400 5.440 109,500 -0.30(-5.23%)
Oct 29, 2020 5.680 5.836 5.430 5.740 214,606 +0.38(+7.09%)
Oct 28, 2020 5.500 5.840 5.270 5.360 80,415 +0.29(+5.72%)
Oct 27, 2020 5.040 5.100 5.040 5.070 39,277 +0.00(+0.00%)
Oct 26, 2020 5.090 5.120 5.000 5.070 26,108 +0.06(+1.20%)
Oct 23, 2020 5.180 5.230 4.950 5.010 6,400 -0.24(-4.57%)
Oct 22, 2020 5.050 5.390 4.950 5.250 23,469 +0.30(+6.06%)
Oct 21, 2020 4.900 5.050 4.890 4.950 15,553 +0.15(+3.13%)
Oct 20, 2020 4.770 4.920 4.750 4.800 9,522 +0.03(+0.63%)
Oct 19, 2020 4.680 4.840 4.680 4.770 17,754 +0.02(+0.42%)
Oct 16, 2020 4.770 4.870 4.655 4.750 11,100 +0.02(+0.42%)
Oct 15, 2020 4.850 4.890 4.500 4.730 50,487 -0.17(-3.47%)
Oct 14, 2020 4.900 4.950 4.810 4.900 43,722 +0.00(+0.00%)
Oct 13, 2020 4.630 4.990 4.602 4.900 38,484 +0.18(+3.81%)
Oct 12, 2020 4.870 5.000 4.620 4.720 42,555 -0.09(-1.87%)
Oct 09, 2020 4.940 5.100 4.750 4.810 62,700 -0.14(-2.83%)
Oct 08, 2020 4.890 4.980 4.750 4.950 56,525 +0.10(+2.06%)
Oct 07, 2020 5.020 5.030 4.850 4.850 9,230 -0.06(-1.22%)
Oct 06, 2020 4.720 5.000 4.650 4.910 62,419 +0.05(+1.03%)
Oct 05, 2020 4.810 5.089 4.700 4.860 91,214 +0.06(+1.25%)
Oct 02, 2020 5.030 5.200 4.310 4.800 184,500 -0.20(-4.00%)
Oct 01, 2020 4.820 5.025 4.820 5.000 8,396 +0.24(+5.04%)
Sep 30, 2020 4.780 4.850 4.750 4.760 5,829 -0.04(-0.83%)
Sep 29, 2020 4.890 4.890 4.710 4.800 5,575 -0.07(-1.44%)
Sep 28, 2020 4.730 4.935 4.730 4.870 7,703 +0.12(+2.53%)
Sep 25, 2020 4.670 4.900 4.600 4.750 7,700 +0.00(+0.00%)
Sep 24, 2020 4.710 4.830 4.600 4.750 28,012 -0.13(-2.66%)
Sep 23, 2020 4.720 5.000 4.720 4.880 16,829 -0.09(-1.81%)
Sep 22, 2020 4.900 4.970 4.740 4.970 13,850 +0.13(+2.69%)
Sep 21, 2020 4.800 4.870 4.550 4.840 17,860 -0.23(-4.54%)
Sep 18, 2020 5.100 5.110 4.795 5.070 50,700 +0.04(+0.80%)
Sep 17, 2020 4.810 5.030 4.810 5.030 11,010 +0.24(+5.01%)
Sep 16, 2020 4.660 4.850 4.610 4.790 36,490 +0.11(+2.35%)
Sep 15, 2020 4.690 4.730 4.400 4.680 42,162 +0.12(+2.63%)
Sep 14, 2020 4.780 4.860 4.560 4.560 51,691 -0.23(-4.80%)
Sep 11, 2020 4.760 4.820 4.700 4.790 7,800 +0.06(+1.27%)
Sep 10, 2020 4.890 5.090 4.720 4.730 15,294 -0.15(-3.07%)
Sep 09, 2020 5.090 5.090 4.880 4.880 21,811 -0.17(-3.37%)
Sep 08, 2020 4.840 5.200 4.840 5.050 63,062 -0.06(-1.17%)
Sep 04, 2020 5.290 5.290 5.050 5.110 30,900 -0.21(-3.95%)
Sep 03, 2020 5.440 5.490 5.270 5.320 16,802 -0.12(-2.21%)
Sep 02, 2020 5.580 5.640 5.420 5.440 13,880 -0.11(-1.98%)
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.