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

Pae Inc Cl A (NQ: PAE )

N/A 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 (%)
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.