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 (%)
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%)
Sep 01, 2020 8.770 9.110 8.680 8.900 229,989 +0.06(+0.74%)
Aug 31, 2020 9.190 9.190 8.790 8.835 292,311 -0.41(-4.49%)
Aug 28, 2020 9.130 9.300 8.973 9.250 124,200 +0.19(+2.10%)
Aug 27, 2020 8.920 9.110 8.890 9.060 74,027 +0.15(+1.68%)
Aug 26, 2020 8.790 8.945 8.680 8.910 108,941 +0.07(+0.79%)
Aug 25, 2020 9.400 9.570 8.760 8.840 360,038 -0.35(-3.81%)
Aug 24, 2020 10.09 10.24 9.100 9.190 187,852 -0.15(-1.61%)
Aug 21, 2020 9.240 9.380 9.005 9.340 154,400 +0.10(+1.03%)
Aug 20, 2020 9.150 9.400 9.070 9.245 172,104 -0.02(-0.16%)
Aug 19, 2020 9.160 9.330 8.970 9.260 165,177 +0.06(+0.65%)
Aug 18, 2020 9.300 9.490 9.110 9.200 237,132 -0.02(-0.22%)
Aug 17, 2020 8.900 9.300 8.900 9.220 249,810 +0.28(+3.13%)
Aug 14, 2020 8.460 8.990 8.440 8.940 114,600 +0.41(+4.81%)
Aug 13, 2020 8.500 8.640 8.090 8.530 112,495 +0.01(+0.12%)
Aug 12, 2020 8.570 8.660 8.380 8.520 338,457 +0.07(+0.83%)
Aug 11, 2020 8.560 8.730 8.450 8.450 359,754 -0.05(-0.59%)
Aug 10, 2020 8.540 8.730 8.420 8.500 272,790 -0.03(-0.35%)
Aug 07, 2020 8.700 8.870 8.500 8.530 351,600 -0.15(-1.73%)
Aug 06, 2020 9.000 9.000 8.450 8.680 414,473 +0.01(+0.12%)
Aug 05, 2020 8.500 8.750 8.260 8.670 268,279 +0.26(+3.09%)
Aug 04, 2020 8.140 8.410 8.060 8.410 451,453 +0.29(+3.57%)
Aug 03, 2020 7.930 8.230 7.900 8.120 478,421 +0.24(+3.05%)
Jul 31, 2020 8.040 8.090 7.820 7.880 342,900 -0.16(-1.99%)
Jul 30, 2020 8.100 8.190 7.920 8.040 233,498 -0.17(-2.07%)
Jul 29, 2020 8.350 8.420 8.030 8.210 218,141 -0.11(-1.32%)
Jul 28, 2020 8.340 8.470 8.200 8.320 175,337 -0.04(-0.42%)
Jul 27, 2020 8.330 8.370 8.040 8.355 253,340 +0.03(+0.30%)
Jul 24, 2020 8.630 8.660 8.270 8.330 279,500 -0.35(-4.03%)
Jul 23, 2020 8.810 8.990 8.650 8.680 176,451 -0.17(-1.92%)
Jul 22, 2020 8.780 9.030 8.680 8.850 289,952 +0.04(+0.45%)
Jul 21, 2020 8.760 9.010 8.525 8.810 213,680 +0.04(+0.46%)
Jul 20, 2020 8.460 8.815 8.090 8.770 688,033 +0.27(+3.18%)
Jul 17, 2020 8.770 8.910 8.410 8.500 542,300 -0.36(-4.06%)
Jul 16, 2020 9.100 9.320 8.820 8.860 651,691 -0.30(-3.28%)
Jul 15, 2020 9.350 9.670 9.090 9.160 987,854 -0.01(-0.11%)
Jul 14, 2020 9.260 9.400 8.990 9.170 444,286 -0.13(-1.40%)
Jul 13, 2020 9.740 9.970 9.225 9.300 379,671 -0.34(-3.53%)
Jul 10, 2020 9.230 9.650 9.190 9.640 554,300 +0.35(+3.77%)
Jul 09, 2020 9.610 9.610 9.100 9.290 675,913 -0.30(-3.13%)
Jul 08, 2020 9.400 9.640 9.350 9.590 403,492 +0.18(+1.91%)
Jul 07, 2020 9.640 9.810 9.370 9.410 622,524 -0.30(-3.09%)
Jul 06, 2020 9.890 9.980 9.650 9.710 488,988 -0.03(-0.31%)
Jul 02, 2020 9.650 10.10 9.600 9.740 468,900 +0.22(+2.31%)
Jul 01, 2020 9.540 9.750 9.020 9.520 616,633 -0.04(-0.42%)
Jun 30, 2020 9.290 9.750 9.140 9.560 766,078 +0.26(+2.80%)
Jun 29, 2020 9.250 9.630 9.180 9.300 1,275,468 +0.07(+0.76%)
Jun 26, 2020 10.00 10.05 8.940 9.230 9,011,000 -0.83(-8.25%)
Jun 25, 2020 10.82 11.06 9.820 10.06 1,194,420 -0.77(-7.11%)
Jun 24, 2020 10.86 10.96 10.29 10.83 893,210 -0.05(-0.46%)
Jun 23, 2020 11.18 11.29 10.77 10.88 1,207,944 -0.20(-1.81%)
Jun 22, 2020 11.19 11.37 10.91 11.08 1,259,721 -0.16(-1.42%)
Jun 19, 2020 10.61 11.44 10.60 11.24 4,703,100 +0.75(+7.15%)
Jun 18, 2020 10.69 10.78 10.31 10.49 1,312,149 -0.17(-1.59%)
Jun 17, 2020 11.29 11.32 9.650 10.66 1,549,388 +0.01(+0.09%)
Jun 16, 2020 11.28 11.58 10.62 10.65 741,616 -0.07(-0.65%)
Jun 15, 2020 10.42 11.01 10.36 10.72 1,269,417 +0.17(+1.61%)
Jun 12, 2020 10.24 10.83 10.13 10.55 702,600 +0.58(+5.82%)
Jun 11, 2020 10.50 10.51 9.860 9.970 431,725 -0.81(-7.51%)
Jun 10, 2020 11.03 11.25 10.76 10.78 564,963 -0.26(-2.36%)
Jun 09, 2020 11.21 11.24 10.67 11.04 613,508 -0.13(-1.16%)
Jun 08, 2020 11.09 11.32 10.96 11.17 647,739 +0.19(+1.73%)
Jun 05, 2020 10.82 11.25 10.79 10.98 506,400 +0.26(+2.43%)
Jun 04, 2020 10.48 10.87 10.20 10.72 590,838 +0.22(+2.10%)
Jun 03, 2020 10.13 10.50 9.830 10.50 489,513 +0.50(+5.00%)
Jun 02, 2020 9.770 10.03 9.620 10.00 399,876 +0.29(+2.99%)
Jun 01, 2020 9.410 9.890 9.300 9.710 602,697 +0.31(+3.30%)
May 29, 2020 9.440 9.440 9.050 9.400 879,200 +0.13(+1.40%)
May 28, 2020 9.250 9.480 9.160 9.270 233,422 +0.08(+0.87%)
May 27, 2020 9.370 9.550 9.060 9.190 336,561 -0.15(-1.61%)
May 26, 2020 9.550 9.750 9.330 9.340 388,454 -0.07(-0.74%)
May 22, 2020 9.390 9.490 9.290 9.410 249,000 -0.14(-1.47%)
May 21, 2020 9.610 9.840 9.310 9.550 364,079 -0.14(-1.44%)
May 20, 2020 10.30 10.47 9.570 9.690 1,118,125 -0.01(-0.10%)
May 19, 2020 9.440 10.01 9.370 9.700 997,690 +0.25(+2.65%)
May 18, 2020 9.310 9.750 9.200 9.450 394,188 +0.35(+3.85%)
May 15, 2020 9.940 9.940 9.050 9.100 309,300 -0.03(-0.33%)
May 14, 2020 9.090 9.335 8.530 9.130 188,815 -0.15(-1.62%)
May 13, 2020 9.510 9.510 8.850 9.280 381,959 -0.13(-1.38%)
May 12, 2020 9.250 9.630 9.250 9.410 292,206 +0.03(+0.32%)
May 11, 2020 9.410 9.550 9.280 9.380 906,837 -0.08(-0.85%)
May 08, 2020 9.070 9.550 9.000 9.460 723,100 +0.48(+5.35%)
May 07, 2020 8.780 9.370 8.500 8.980 789,577 +0.48(+5.65%)
May 06, 2020 8.310 8.825 8.310 8.500 326,735 +0.20(+2.41%)
May 05, 2020 8.580 8.580 8.160 8.300 383,264 +0.36(+4.53%)
May 04, 2020 8.000 8.220 7.900 7.940 501,845 -0.10(-1.24%)
May 01, 2020 8.430 8.520 8.030 8.040 224,600 -0.45(-5.30%)
Apr 30, 2020 8.360 8.700 8.010 8.490 217,513 +0.12(+1.43%)
Apr 29, 2020 8.100 8.700 8.100 8.370 227,762 +0.40(+5.02%)
Apr 28, 2020 8.190 8.570 7.800 7.970 232,451 -0.11(-1.36%)
Apr 27, 2020 7.900 8.260 7.800 8.080 505,720 +0.22(+2.80%)
Apr 24, 2020 7.500 8.130 7.300 7.860 186,100 +0.37(+4.94%)
Apr 23, 2020 7.360 7.580 7.210 7.490 283,626 +0.19(+2.60%)
Apr 22, 2020 7.060 7.360 6.930 7.300 245,765 +0.32(+4.58%)
Apr 21, 2020 7.160 7.350 6.875 6.980 206,210 -0.27(-3.72%)
Apr 20, 2020 6.620 7.360 6.290 7.250 441,026 +0.59(+8.86%)
Apr 17, 2020 6.480 6.970 6.480 6.660 377,200 +0.29(+4.55%)
Apr 16, 2020 6.440 7.010 6.260 6.370 866,523 -0.06(-0.93%)
Apr 15, 2020 6.520 7.170 6.350 6.430 507,100 -0.30(-4.46%)
Apr 14, 2020 6.890 7.320 6.670 6.730 770,122 -0.07(-1.03%)
Apr 13, 2020 6.750 6.870 6.420 6.800 543,328 +0.05(+0.74%)
Apr 09, 2020 6.650 6.980 6.585 6.750 743,000 +0.21(+3.21%)
Apr 08, 2020 6.390 6.730 6.180 6.540 710,881 +0.24(+3.81%)
Apr 07, 2020 6.610 6.770 6.150 6.300 1,343,035 -0.20(-3.08%)
Apr 06, 2020 6.630 6.860 6.350 6.500 459,171 +0.02(+0.31%)
Apr 03, 2020 6.370 6.580 6.040 6.480 465,900 +0.11(+1.73%)
Apr 02, 2020 6.490 6.660 6.290 6.370 374,541 -0.15(-2.30%)
Apr 01, 2020 6.290 6.790 6.250 6.520 648,541 +0.03(+0.46%)
Mar 31, 2020 6.960 7.000 6.350 6.490 710,860 -0.45(-6.48%)
Mar 30, 2020 6.900 7.080 6.695 6.940 374,128 +0.02(+0.29%)
Mar 27, 2020 6.820 6.950 6.223 6.920 257,300 -0.03(-0.43%)
Mar 26, 2020 6.450 7.040 6.450 6.950 1,006,056 +0.53(+8.26%)
Mar 25, 2020 6.310 6.930 6.050 6.420 805,836 +0.11(+1.74%)
Mar 24, 2020 6.490 7.250 6.030 6.310 328,733 -0.11(-1.71%)
Mar 23, 2020 6.140 6.500 5.590 6.420 1,014,520 +0.30(+4.90%)
Mar 20, 2020 5.170 6.760 5.050 6.120 1,761,300 +1.12(+22.40%)
Mar 19, 2020 3.390 5.140 3.350 5.000 732,099 +1.55(+44.93%)
Mar 18, 2020 4.520 4.710 3.095 3.450 2,183,845 -1.40(-28.87%)
Mar 17, 2020 5.220 5.220 4.380 4.850 1,571,333 -0.25(-4.90%)
Mar 16, 2020 5.810 6.550 4.850 5.100 4,369,741 -0.90(-15.00%)
Mar 13, 2020 7.660 7.950 5.750 6.000 5,813,500 -1.55(-20.53%)
Mar 12, 2020 9.030 9.030 6.760 7.550 1,237,708 -1.86(-19.77%)
Mar 11, 2020 10.13 10.60 8.460 9.410 652,539 -0.52(-5.24%)
Mar 10, 2020 9.830 10.06 8.900 9.930 1,000,666 +0.14(+1.43%)
Mar 09, 2020 10.21 10.21 9.580 9.790 1,806,857 -0.81(-7.64%)
Mar 06, 2020 10.58 10.75 10.30 10.60 523,500 -0.15(-1.40%)
Mar 05, 2020 10.92 10.92 10.50 10.75 752,200 -0.20(-1.83%)
Mar 04, 2020 10.76 11.03 10.75 10.95 709,532 +0.31(+2.91%)
Mar 03, 2020 10.76 10.89 10.00 10.64 765,216 -0.11(-1.02%)
Mar 02, 2020 10.89 11.03 10.65 10.75 675,147 -0.20(-1.83%)
Feb 28, 2020 10.48 11.00 10.10 10.95 1,039,900 +0.02(+0.18%)
Feb 27, 2020 11.22 11.26 10.76 10.93 756,833 -0.40(-3.53%)
Feb 26, 2020 11.28 11.65 11.28 11.33 954,756 -0.08(-0.70%)
Feb 25, 2020 11.34 11.65 11.34 11.41 635,888 -0.09(-0.78%)
Feb 24, 2020 11.58 11.62 11.05 11.50 653,882 -0.20(-1.71%)
Feb 21, 2020 11.29 11.79 11.29 11.70 343,000 +0.09(+0.78%)
Feb 20, 2020 11.61 11.75 11.61 11.61 880,579 -0.10(-0.85%)
Feb 19, 2020 11.63 11.75 11.63 11.71 131,871 +0.05(+0.43%)
Feb 18, 2020 11.29 12.76 11.29 11.66 1,844,574 +0.06(+0.52%)
Feb 14, 2020 11.50 11.73 11.31 11.60 490,000 -0.05(-0.43%)
Feb 13, 2020 11.50 11.74 11.50 11.65 1,102,714 +0.05(+0.43%)
Feb 12, 2020 11.65 11.75 11.28 11.60 503,133 +0.10(+0.87%)
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.