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

Pae Inc Cl A (NQ: PAE )

10.05 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 14, 2022 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 (%)
Jan 29, 2021 8.730 8.850 8.270 8.300 293,600 -0.39(-4.49%)
Jan 28, 2021 8.950 8.954 8.580 8.690 274,312 -0.13(-1.47%)
Jan 27, 2021 9.260 9.350 8.800 8.820 388,520 -0.61(-6.47%)
Jan 26, 2021 9.750 9.750 9.385 9.430 396,349 -0.07(-0.74%)
Jan 25, 2021 9.350 9.670 9.210 9.500 658,282 +0.15(+1.60%)
Jan 22, 2021 8.890 9.360 8.890 9.350 320,000 +0.32(+3.54%)
Jan 21, 2021 9.300 9.350 8.990 9.030 344,631 -0.30(-3.22%)
Jan 20, 2021 9.340 9.500 9.200 9.330 518,318 +0.08(+0.86%)
Jan 19, 2021 9.430 9.490 9.200 9.250 426,709 -0.10(-1.07%)
Jan 15, 2021 9.400 9.510 9.185 9.350 377,000 -0.15(-1.58%)
Jan 14, 2021 9.180 9.750 9.180 9.500 460,552 +0.34(+3.71%)
Jan 13, 2021 9.460 9.460 8.850 9.160 1,231,805 -0.28(-2.97%)
Jan 12, 2021 9.380 9.710 9.335 9.440 1,241,074 +0.15(+1.61%)
Jan 11, 2021 9.160 9.310 9.100 9.290 345,525 +0.05(+0.54%)
Jan 08, 2021 9.270 9.270 9.080 9.240 170,700 +0.02(+0.22%)
Jan 07, 2021 9.340 9.345 9.100 9.220 214,280 -0.13(-1.39%)
Jan 06, 2021 9.090 9.490 9.000 9.350 668,840 +0.49(+5.53%)
Jan 05, 2021 9.030 9.160 8.820 8.860 251,895 -0.16(-1.77%)
Jan 04, 2021 9.230 9.430 8.960 9.020 282,398 -0.16(-1.74%)
Dec 31, 2020 9.180 9.180 9.180 378,651 +0.09(+0.99%)
Dec 30, 2020 9.260 9.410 8.930 9.090 378,651 -0.15(-1.62%)
Dec 29, 2020 9.430 9.510 9.180 9.240 226,034 -0.16(-1.70%)
Dec 28, 2020 9.430 9.710 9.200 9.400 338,316 +0.72(+8.29%)
Dec 24, 2020 8.900 8.950 8.630 8.680 100,300 -0.17(-1.92%)
Dec 23, 2020 9.000 9.400 8.690 8.850 228,338 -0.07(-0.78%)
Dec 22, 2020 8.930 9.040 8.830 8.920 242,366 +0.01(+0.11%)
Dec 21, 2020 9.170 9.260 8.870 8.910 268,942 -0.39(-4.19%)
Dec 18, 2020 9.320 9.510 9.145 9.300 909,000 +0.04(+0.43%)
Dec 17, 2020 9.430 9.520 9.160 9.260 222,292 -0.15(-1.59%)
Dec 16, 2020 10.00 10.20 9.300 9.410 381,704 -0.08(-0.84%)
Dec 15, 2020 9.480 9.520 9.240 9.490 236,317 +0.13(+1.39%)
Dec 14, 2020 9.630 9.630 9.290 9.360 327,895 -0.14(-1.47%)
Dec 11, 2020 9.670 9.890 9.410 9.500 323,600 -0.31(-3.16%)
Dec 10, 2020 9.330 9.830 9.285 9.810 228,070 +0.45(+4.81%)
Dec 09, 2020 9.600 9.920 9.150 9.360 294,854 -0.19(-1.99%)
Dec 08, 2020 9.400 9.690 9.310 9.550 162,212 +0.05(+0.53%)
Dec 07, 2020 9.870 9.870 9.290 9.500 317,943 -0.32(-3.26%)
Dec 04, 2020 9.730 10.14 9.520 9.820 351,800 +0.29(+3.04%)
Dec 03, 2020 9.730 9.740 9.470 9.530 215,159 -0.15(-1.55%)
Dec 02, 2020 9.710 9.910 9.430 9.680 247,446 -0.03(-0.31%)
Dec 01, 2020 10.70 10.70 9.390 9.710 237,737 +0.10(+1.04%)
Nov 30, 2020 9.570 9.760 9.450 9.610 420,522 -0.08(-0.83%)
Nov 27, 2020 9.620 9.820 9.530 9.690 110,600 +0.06(+0.62%)
Nov 25, 2020 9.770 10.00 9.580 9.630 258,200 -0.23(-2.33%)
Nov 24, 2020 9.980 9.990 9.440 9.860 417,922 +0.11(+1.13%)
Nov 23, 2020 9.750 9.840 9.600 9.750 274,202 +0.05(+0.52%)
Nov 20, 2020 9.480 9.880 9.450 9.700 334,900 +0.09(+0.94%)
Nov 19, 2020 9.550 9.900 9.410 9.610 355,472 +0.01(+0.10%)
Nov 18, 2020 9.760 9.865 9.520 9.600 485,325 -0.07(-0.72%)
Nov 17, 2020 9.400 9.700 9.360 9.670 412,844 +0.17(+1.79%)
Nov 16, 2020 9.590 9.710 9.320 9.500 294,794 +0.14(+1.50%)
Nov 13, 2020 9.310 9.499 9.140 9.360 195,200 +0.28(+3.08%)
Nov 12, 2020 9.100 9.265 8.940 9.080 178,759 -0.08(-0.87%)
Nov 11, 2020 9.300 9.420 8.940 9.160 205,875 -0.04(-0.43%)
Nov 10, 2020 8.860 9.450 8.350 9.200 393,067 +0.52(+5.99%)
Nov 09, 2020 9.830 9.900 8.630 8.680 645,528 +0.25(+2.97%)
Nov 06, 2020 8.430 8.710 8.350 8.430 304,100 +0.00(+0.00%)
Nov 05, 2020 8.260 8.490 8.010 8.430 279,136 +0.21(+2.55%)
Nov 04, 2020 8.450 8.560 8.150 8.220 267,666 -0.43(-4.97%)
Nov 03, 2020 8.460 8.710 8.350 8.650 139,568 +0.36(+4.34%)
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.