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 (%)
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%)
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.