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 (%)
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%)
Nov 02, 2020 8.060 8.580 7.980 8.290 307,123 +0.37(+4.67%)
Oct 30, 2020 8.190 8.290 7.870 7.920 266,400 -0.31(-3.77%)
Oct 29, 2020 8.560 8.650 8.160 8.230 160,783 -0.38(-4.41%)
Oct 28, 2020 8.940 9.120 8.610 8.610 170,548 -0.50(-5.49%)
Oct 27, 2020 9.140 9.520 8.960 9.110 145,855 -0.08(-0.87%)
Oct 26, 2020 9.250 9.470 8.930 9.190 226,252 -0.12(-1.29%)
Oct 23, 2020 9.530 9.630 9.280 9.310 249,800 -0.19(-2.00%)
Oct 22, 2020 9.300 9.540 9.200 9.500 298,108 +0.24(+2.59%)
Oct 21, 2020 9.350 9.350 9.180 9.260 120,843 -0.07(-0.75%)
Oct 20, 2020 9.420 9.460 9.210 9.330 183,433 +0.02(+0.21%)
Oct 19, 2020 9.430 9.500 9.250 9.310 167,147 -0.05(-0.53%)
Oct 16, 2020 9.280 9.450 9.250 9.360 216,500 +0.03(+0.32%)
Oct 15, 2020 9.140 9.580 8.980 9.330 201,484 +0.12(+1.30%)
Oct 14, 2020 9.360 9.560 9.110 9.210 163,395 -0.19(-2.02%)
Oct 13, 2020 9.420 9.610 9.270 9.400 80,724 -0.12(-1.26%)
Oct 12, 2020 9.240 9.660 9.050 9.520 146,963 +0.27(+2.92%)
Oct 09, 2020 9.280 9.330 8.960 9.250 216,000 +0.10(+1.09%)
Oct 08, 2020 9.420 9.748 9.130 9.150 274,669 -0.11(-1.19%)
Oct 07, 2020 9.270 9.570 9.210 9.260 351,672 +0.10(+1.09%)
Oct 06, 2020 9.950 10.00 9.140 9.160 199,088 -0.76(-7.66%)
Oct 05, 2020 9.430 9.950 9.400 9.920 346,877 +0.56(+5.98%)
Oct 02, 2020 8.650 9.500 8.520 9.360 256,800 +0.53(+6.00%)
Oct 01, 2020 8.530 8.850 8.430 8.830 349,463 +0.33(+3.88%)
Sep 30, 2020 8.520 8.990 8.350 8.500 179,991 -0.01(-0.12%)
Sep 29, 2020 8.540 8.960 8.280 8.510 104,536 -0.02(-0.23%)
Sep 28, 2020 8.480 9.330 8.330 8.530 150,061 +0.09(+1.07%)
Sep 25, 2020 8.390 8.585 8.300 8.440 182,500 +0.03(+0.30%)
Sep 24, 2020 8.170 8.480 7.895 8.415 307,468 +0.27(+3.38%)
Sep 23, 2020 8.340 9.090 8.090 8.140 379,436 -0.28(-3.33%)
Sep 22, 2020 8.630 8.730 8.370 8.420 379,547 -0.20(-2.32%)
Sep 21, 2020 9.430 9.470 8.530 8.620 394,942 -1.01(-10.49%)
Sep 18, 2020 9.870 9.980 9.550 9.630 2,890,100 -0.07(-0.72%)
Sep 17, 2020 9.800 10.00 9.650 9.700 305,909 -0.21(-2.12%)
Sep 16, 2020 9.970 10.16 9.900 9.910 435,341 -0.03(-0.30%)
Sep 15, 2020 10.00 10.00 9.750 9.940 492,280 -0.03(-0.30%)
Sep 14, 2020 9.370 10.02 9.250 9.970 713,324 +0.78(+8.49%)
Sep 11, 2020 9.120 9.250 9.020 9.190 363,600 +0.18(+2.00%)
Sep 10, 2020 8.890 9.080 8.840 9.010 278,346 +0.10(+1.07%)
Sep 09, 2020 9.020 9.170 8.860 8.915 200,628 -0.08(-0.83%)
Sep 08, 2020 8.850 9.110 8.540 8.990 258,974 +0.03(+0.33%)
Sep 04, 2020 9.180 9.205 8.860 8.960 125,400 -0.08(-0.88%)
Sep 03, 2020 9.130 9.275 8.850 9.040 240,674 -0.11(-1.20%)
Sep 02, 2020 8.850 9.240 8.651 9.150 279,801 +0.25(+2.81%)
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.