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, 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%)
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.