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 (%)
Feb 14, 2022 10.05 0 +0.01(+0.10%)
Feb 11, 2022 10.06 10.06 10.04 10.04 1,067,451 +0.00(+0.00%)
Feb 10, 2022 10.03 10.06 10.03 10.04 992,394 +0.00(+0.00%)
Feb 09, 2022 10.05 10.05 10.03 10.04 565,294 +0.00(+0.00%)
Feb 08, 2022 10.02 10.04 10.02 10.04 635,639 +0.02(+0.20%)
Feb 07, 2022 10.02 10.04 9.990 10.02 757,417 +0.00(+0.00%)
Feb 04, 2022 10.00 10.03 10.00 10.02 414,305 -0.01(-0.10%)
Feb 03, 2022 10.02 10.03 333,504 +0.01(+0.10%)
Feb 02, 2022 10.03 10.04 10.02 10.02 317,572 -0.01(-0.10%)
Feb 01, 2022 10.01 10.03 10.01 10.03 1,732,016 +0.02(+0.20%)
Jan 31, 2022 10.00 10.01 1,538,055 +0.01(+0.10%)
Jan 28, 2022 10.02 10.02 9.990 10.00 1,362,880 +0.00(+0.00%)
Jan 27, 2022 10.00 10.01 9.990 10.00 358,793 +0.00(+0.00%)
Jan 26, 2022 10.00 10.01 9.990 10.00 264,351 +0.00(+0.00%)
Jan 25, 2022 9.990 10.00 9.990 10.00 254,290 +0.00(+0.00%)
Jan 24, 2022 10.00 10.01 9.990 10.00 966,055 +0.01(+0.10%)
Jan 21, 2022 10.01 10.01 9.990 9.990 396,332 +0.00(+0.00%)
Jan 20, 2022 9.970 10.00 9.970 9.990 333,624 +0.00(+0.00%)
Jan 19, 2022 9.990 10.00 9.990 9.990 228,437 +0.00(+0.00%)
Jan 18, 2022 10.00 10.00 10.00 9.990 216,442 +0.00(+0.00%)
Jan 14, 2022 9.990 0 +0.01(+0.10%)
Jan 13, 2022 9.990 9.990 9.980 9.980 546,576 +0.00(+0.00%)
Jan 12, 2022 9.950 9.990 9.950 9.980 955,299 +0.06(+0.60%)
Jan 11, 2022 9.920 9.940 9.920 9.920 1,741,451 +0.00(+0.00%)
Jan 10, 2022 9.910 9.940 9.910 9.920 328,097 -0.01(-0.10%)
Jan 07, 2022 9.930 9.940 9.920 9.930 348,753 -0.01(-0.10%)
Jan 06, 2022 9.920 9.960 9.920 9.940 263,478 +0.00(+0.00%)
Jan 05, 2022 9.950 9.960 9.940 9.940 360,780 -0.02(-0.20%)
Jan 04, 2022 9.930 9.960 9.920 9.960 227,418 +0.03(+0.30%)
Jan 03, 2022 9.930 9.935 9.910 9.930 2,005,936 +0.00(+0.00%)
Dec 31, 2021 9.910 9.930 9.910 9.930 451,380 +0.01(+0.10%)
Dec 30, 2021 9.920 9.920 9.910 9.920 211,021 +0.01(+0.10%)
Dec 29, 2021 9.920 9.920 9.910 9.910 304,065 +0.00(+0.00%)
Dec 28, 2021 9.910 9.930 9.900 9.910 283,479 -0.01(-0.10%)
Dec 27, 2021 9.920 9.920 9.900 9.920 297,890 +0.00(+0.00%)
Dec 23, 2021 9.920 9.930 9.910 9.920 301,370 +0.01(+0.10%)
Dec 22, 2021 9.930 9.940 9.910 9.910 256,078 -0.01(-0.10%)
Dec 21, 2021 9.910 9.920 9.910 9.920 277,994 +0.01(+0.10%)
Dec 20, 2021 9.900 9.920 9.900 9.910 484,315 +0.00(+0.00%)
Dec 17, 2021 9.930 9.935 9.880 9.910 1,775,383 +0.00(+0.00%)
Dec 16, 2021 9.920 9.930 9.900 9.910 959,460 -0.02(-0.20%)
Dec 15, 2021 9.920 9.930 9.910 9.930 331,124 +0.01(+0.10%)
Dec 14, 2021 9.920 9.940 9.900 9.920 500,529 +0.01(+0.10%)
Dec 13, 2021 9.900 9.930 9.900 9.910 854,578 -0.01(-0.10%)
Dec 10, 2021 9.920 9.925 9.885 9.920 831,800 +0.02(+0.20%)
Dec 09, 2021 9.890 9.930 9.890 9.900 2,197,739 +0.01(+0.10%)
Dec 08, 2021 9.900 9.900 9.890 9.890 340,409 -0.02(-0.20%)
Dec 07, 2021 9.920 9.920 9.890 9.910 854,621 +0.00(+0.00%)
Dec 06, 2021 9.900 9.920 9.890 9.910 1,124,866 +0.02(+0.20%)
Dec 03, 2021 9.900 9.910 9.880 9.890 1,782,816 +0.00(+0.00%)
Dec 02, 2021 9.930 9.930 9.870 9.890 3,312,572 -0.04(-0.40%)
Dec 01, 2021 9.940 9.950 9.920 9.930 907,711 +0.01(+0.10%)
Nov 30, 2021 9.920 9.960 9.890 9.920 1,390,017 +0.00(+0.00%)
Nov 29, 2021 9.920 9.930 9.910 9.920 1,366,318 -0.01(-0.10%)
Nov 26, 2021 9.920 9.940 9.910 9.930 765,465 -0.02(-0.20%)
Nov 24, 2021 9.920 9.970 9.920 9.950 282,930 -0.01(-0.10%)
Nov 23, 2021 9.980 9.980 9.930 9.960 570,855 -0.01(-0.10%)
Nov 22, 2021 9.920 9.990 9.910 9.970 566,773 +0.04(+0.40%)
Nov 19, 2021 9.910 9.940 9.910 9.930 342,762 +0.00(+0.00%)
Nov 18, 2021 9.920 9.940 9.910 9.930 810,329 +0.00(+0.00%)
Nov 17, 2021 9.920 9.940 9.920 9.930 437,830 +0.00(+0.00%)
Nov 16, 2021 9.920 9.955 9.920 9.930 544,874 +0.01(+0.10%)
Nov 15, 2021 9.950 9.970 9.920 9.920 466,917 -0.02(-0.20%)
Nov 12, 2021 9.940 9.980 9.920 9.940 500,279 +0.01(+0.10%)
Nov 11, 2021 9.920 9.950 9.920 9.930 1,095,408 +0.01(+0.10%)
Nov 10, 2021 9.920 9.920 1,099,942 +0.00(+0.00%)
Nov 09, 2021 9.910 9.930 9.910 9.920 986,437 +0.00(+0.00%)
Nov 08, 2021 9.930 9.930 9.860 9.920 995,590 -0.02(-0.20%)
Nov 05, 2021 9.940 9.980 9.920 9.940 2,431,408 +0.02(+0.20%)
Nov 04, 2021 9.950 9.990 9.920 9.920 2,373,060 -0.01(-0.10%)
Nov 03, 2021 9.920 10.12 9.920 9.930 5,102,407 +0.00(+0.00%)
Nov 02, 2021 9.920 9.940 9.920 9.930 1,519,111 +0.00(+0.00%)
Nov 01, 2021 9.930 9.940 9.920 9.930 1,946,034 +0.01(+0.10%)
Oct 29, 2021 9.930 9.940 9.890 9.920 2,028,324 +0.01(+0.10%)
Oct 28, 2021 9.910 9.950 9.900 9.910 3,207,282 +0.01(+0.10%)
Oct 27, 2021 9.880 9.920 9.880 9.900 3,211,510 +0.00(+0.00%)
Oct 26, 2021 9.870 9.900 9,422,659 +0.02(+0.20%)
Oct 25, 2021 9.940 9.940 9.850 9.880 32,013,408 +3.98(+67.46%)
Oct 22, 2021 5.910 5.990 5.870 5.900 293,555 +0.01(+0.17%)
Oct 21, 2021 5.850 5.960 5.840 5.890 1,098,587 +0.03(+0.51%)
Oct 20, 2021 5.900 6.030 5.840 5.860 217,086 -0.04(-0.68%)
Oct 19, 2021 5.820 5.940 5.790 5.900 208,908 +0.09(+1.55%)
Oct 18, 2021 5.860 5.860 5.760 5.810 143,856 -0.06(-1.02%)
Oct 15, 2021 6.090 6.090 5.870 5.870 281,281 -0.10(-1.68%)
Oct 14, 2021 6.000 6.080 5.940 5.970 337,432 +0.01(+0.17%)
Oct 13, 2021 5.850 5.970 5.780 5.960 277,166 +0.09(+1.53%)
Oct 12, 2021 5.840 5.920 5.801 5.870 182,104 +0.01(+0.17%)
Oct 11, 2021 5.930 6.000 5.855 5.860 169,246 -0.02(-0.34%)
Oct 08, 2021 6.090 6.130 5.860 5.880 373,050 -0.23(-3.76%)
Oct 07, 2021 6.000 6.170 6.000 6.110 251,271 +0.11(+1.83%)
Oct 06, 2021 6.020 6.020 5.870 6.000 205,943 -0.03(-0.50%)
Oct 05, 2021 6.190 6.195 5.990 6.030 281,980 -0.13(-2.11%)
Oct 04, 2021 6.010 6.240 6.005 6.160 457,793 +0.13(+2.16%)
Oct 01, 2021 6.010 6.090 5.970 6.030 377,315 +0.05(+0.84%)
Sep 30, 2021 5.980 6.040 5.930 5.980 352,437 -0.02(-0.33%)
Sep 29, 2021 5.920 6.020 5.770 6.000 438,096 +0.13(+2.21%)
Sep 28, 2021 6.020 6.120 5.870 5.870 396,831 -0.13(-2.17%)
Sep 27, 2021 5.740 6.060 5.730 6.000 484,194 +0.31(+5.45%)
Sep 24, 2021 5.790 5.800 5.620 5.690 648,003 -0.10(-1.73%)
Sep 23, 2021 5.770 5.870 5.730 5.790 338,692 +0.01(+0.17%)
Sep 22, 2021 5.960 5.979 5.760 5.780 399,308 -0.10(-1.70%)
Sep 21, 2021 6.190 6.230 5.845 5.880 698,271 -0.26(-4.23%)
Sep 20, 2021 5.900 6.280 5.850 6.140 1,255,946 +0.24(+4.07%)
Sep 17, 2021 5.850 6.010 5.790 5.900 1,032,302 +0.04(+0.68%)
Sep 16, 2021 5.970 6.100 5.850 5.860 584,506 -0.22(-3.62%)
Sep 15, 2021 6.080 6.160 5.900 6.080 608,250 +0.03(+0.50%)
Sep 14, 2021 6.460 6.460 6.050 6.050 679,626 -0.39(-6.06%)
Sep 13, 2021 6.300 6.450 6.220 6.440 821,449 +0.17(+2.71%)
Sep 10, 2021 6.390 6.400 6.260 6.270 316,910 -0.11(-1.72%)
Sep 09, 2021 6.340 6.407 6.260 6.380 290,452 +0.06(+0.95%)
Sep 08, 2021 6.400 6.400 6.230 6.320 345,707 -0.06(-0.94%)
Sep 07, 2021 6.540 6.599 6.370 6.380 413,854 -0.14(-2.15%)
Sep 03, 2021 6.660 6.690 6.510 6.520 290,964 -0.11(-1.66%)
Sep 02, 2021 6.800 6.860 6.610 6.630 378,074 -0.17(-2.50%)
Sep 01, 2021 6.690 6.840 6.521 6.800 503,067 +0.11(+1.64%)
Aug 31, 2021 6.590 6.760 6.540 6.690 445,401 +0.07(+1.06%)
Aug 30, 2021 6.630 6.940 6.580 6.620 672,330 +0.02(+0.30%)
Aug 27, 2021 6.620 6.750 6.460 6.600 634,954 +0.00(+0.00%)
Aug 26, 2021 6.700 6.800 6.465 6.600 1,156,151 -0.07(-1.05%)
Aug 25, 2021 7.080 7.080 6.310 6.670 2,107,753 -0.78(-10.47%)
Aug 24, 2021 7.660 7.690 7.420 7.450 429,930 -0.21(-2.74%)
Aug 23, 2021 7.620 7.680 7.520 7.660 189,952 +0.09(+1.19%)
Aug 20, 2021 7.500 7.660 7.470 7.570 370,090 +0.02(+0.26%)
Aug 19, 2021 7.610 7.670 7.430 7.550 763,369 -0.11(-1.44%)
Aug 18, 2021 7.730 7.860 7.450 7.660 1,600,459 -0.10(-1.29%)
Aug 17, 2021 7.600 7.840 7.550 7.760 484,275 +0.08(+1.04%)
Aug 16, 2021 7.900 7.910 7.550 7.680 416,347 -0.29(-3.64%)
Aug 13, 2021 8.070 8.128 7.930 7.970 171,549 -0.12(-1.48%)
Aug 12, 2021 7.990 8.140 7.890 8.090 364,687 +0.10(+1.25%)
Aug 11, 2021 8.090 8.090 7.950 7.990 190,835 -0.11(-1.36%)
Aug 10, 2021 8.130 8.200 7.870 8.100 482,939 -0.01(-0.12%)
Aug 09, 2021 8.260 8.260 8.020 8.110 317,967 -0.16(-1.93%)
Aug 06, 2021 8.290 8.430 8.160 8.270 401,837 +0.07(+0.85%)
Aug 05, 2021 8.250 8.500 7.890 8.200 3,751,626 -0.11(-1.32%)
Aug 04, 2021 8.540 8.590 8.310 8.310 300,385 -0.35(-4.04%)
Aug 03, 2021 8.910 8.950 8.600 8.660 391,672 -0.24(-2.70%)
Aug 02, 2021 8.930 9.100 8.870 8.900 248,214 -0.02(-0.22%)
Jul 30, 2021 9.050 9.090 8.885 8.920 354,767 -0.13(-1.44%)
Jul 29, 2021 9.200 9.240 9.030 9.050 290,326 -0.09(-0.98%)
Jul 28, 2021 9.200 9.330 9.090 9.140 156,443 +0.02(+0.22%)
Jul 27, 2021 9.150 9.250 8.990 9.120 216,422 -0.11(-1.19%)
Jul 26, 2021 9.380 9.470 9.190 9.230 181,477 -0.14(-1.49%)
Jul 23, 2021 9.480 9.480 9.320 9.370 158,887 -0.03(-0.32%)
Jul 22, 2021 9.590 9.660 9.380 9.400 318,876 -0.19(-1.98%)
Jul 21, 2021 9.500 9.820 9.500 9.590 378,995 +0.10(+1.05%)
Jul 20, 2021 9.150 9.540 9.120 9.490 361,702 +0.33(+3.60%)
Jul 19, 2021 9.020 9.250 9.020 9.160 308,187 -0.18(-1.93%)
Jul 16, 2021 9.200 9.430 9.080 9.340 196,462 +0.25(+2.75%)
Jul 15, 2021 8.980 9.148 8.980 9.090 288,158 +0.05(+0.55%)
Jul 14, 2021 8.900 9.080 8.900 9.040 799,344 +0.14(+1.57%)
Jul 13, 2021 8.890 8.980 8.885 8.900 166,471 -0.04(-0.45%)
Jul 12, 2021 8.980 9.005 8.870 8.940 210,261 -0.04(-0.45%)
Jul 09, 2021 9.090 9.090 8.900 8.980 222,826 +0.02(+0.22%)
Jul 08, 2021 8.660 9.105 8.550 8.960 398,346 +0.10(+1.13%)
Jul 07, 2021 8.810 8.930 8.710 8.860 147,447 -0.01(-0.11%)
Jul 06, 2021 9.300 9.351 8.820 8.870 360,853 -0.43(-4.62%)
Jul 02, 2021 9.020 9.430 8.850 9.300 449,037 +0.24(+2.65%)
Jul 01, 2021 8.920 9.080 8.850 9.060 290,880 +0.16(+1.80%)
Jun 30, 2021 8.750 9.050 8.700 8.900 517,177 +0.10(+1.14%)
Jun 29, 2021 8.900 8.950 8.760 8.800 374,792 -0.04(-0.45%)
Jun 28, 2021 9.180 9.180 8.750 8.840 542,039 -0.27(-2.96%)
Jun 25, 2021 9.300 9.380 9.080 9.110 1,414,993 -0.19(-2.04%)
Jun 24, 2021 9.270 9.310 9.160 9.300 358,602 +0.09(+0.98%)
Jun 23, 2021 9.450 9.550 9.190 9.210 413,647 -0.18(-1.92%)
Jun 22, 2021 9.020 9.410 8.955 9.390 531,152 +0.37(+4.10%)
Jun 21, 2021 8.740 9.030 8.690 9.020 370,816 +0.34(+3.92%)
Jun 18, 2021 8.840 9.030 8.600 8.680 1,062,479 -0.31(-3.45%)
Jun 17, 2021 9.110 9.160 8.890 8.990 297,566 -0.08(-0.88%)
Jun 16, 2021 9.040 9.190 8.960 9.070 231,445 +0.04(+0.44%)
Jun 15, 2021 9.030 9.070 8.890 9.030 251,285 +0.06(+0.67%)
Jun 14, 2021 8.970 9.147 8.940 8.970 273,626 +0.00(+0.00%)
Jun 11, 2021 8.990 9.020 8.860 8.970 440,679 +0.02(+0.22%)
Jun 10, 2021 8.970 9.010 8.790 8.950 273,481 -0.01(-0.11%)
Jun 09, 2021 8.920 8.980 8.795 8.960 264,362 +0.04(+0.45%)
Jun 08, 2021 8.880 8.975 8.726 8.920 317,721 +0.04(+0.45%)
Jun 07, 2021 8.800 9.005 8.740 8.880 499,255 +0.12(+1.37%)
Jun 04, 2021 8.700 8.760 8.550 8.760 308,511 +0.12(+1.39%)
Jun 03, 2021 8.400 8.680 8.260 8.640 401,136 +0.26(+3.10%)
Jun 02, 2021 8.330 8.540 8.280 8.380 386,321 +0.01(+0.12%)
Jun 01, 2021 8.200 8.380 8.170 8.370 431,703 +0.25(+3.08%)
May 28, 2021 8.320 8.320 7.980 8.120 487,819 -0.18(-2.17%)
May 27, 2021 8.530 8.574 8.270 8.300 456,557 -0.14(-1.66%)
May 26, 2021 8.320 8.460 8.230 8.440 297,243 +0.10(+1.20%)
May 25, 2021 8.500 8.590 8.320 8.340 427,436 -0.18(-2.11%)
May 24, 2021 8.380 8.650 8.310 8.520 332,356 +0.19(+2.28%)
May 21, 2021 8.300 8.360 8.180 8.330 292,799 +0.04(+0.48%)
May 20, 2021 8.310 8.460 8.140 8.290 216,323 -0.06(-0.72%)
May 19, 2021 8.500 8.620 8.240 8.350 378,908 -0.30(-3.47%)
May 18, 2021 8.560 8.800 8.560 8.650 474,928 +0.05(+0.58%)
May 17, 2021 8.600 8.710 8.480 8.600 345,680 +0.00(+0.00%)
May 14, 2021 8.470 8.705 8.450 8.600 198,919 +0.16(+1.90%)
May 13, 2021 8.290 8.530 8.290 8.440 253,855 +0.14(+1.69%)
May 12, 2021 8.450 8.500 8.155 8.300 677,790 -0.19(-2.24%)
May 11, 2021 8.590 8.590 8.310 8.490 264,522 -0.17(-1.96%)
May 10, 2021 8.970 9.110 8.660 8.660 306,729 -0.12(-1.37%)
May 07, 2021 8.600 8.850 8.520 8.780 791,843 +0.16(+1.86%)
May 06, 2021 9.060 9.250 8.440 8.620 316,972 -0.13(-1.49%)
May 05, 2021 8.940 8.980 8.710 8.750 269,511 -0.21(-2.34%)
May 04, 2021 9.000 9.010 8.820 8.960 681,906 -0.01(-0.11%)
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.