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 (%)
Apr 30, 2021 8.970 9.150 8.800 8.970 835,600 +0.28(+3.22%)
Apr 29, 2021 8.440 8.780 8.375 8.690 366,019 +0.34(+4.07%)
Apr 28, 2021 8.230 8.410 8.150 8.350 301,008 +0.15(+1.83%)
Apr 27, 2021 8.170 8.220 8.010 8.200 801,462 +0.00(+0.00%)
Apr 26, 2021 7.970 8.300 7.950 8.200 209,562 +0.31(+3.93%)
Apr 23, 2021 7.960 8.000 7.870 7.890 256,000 +0.01(+0.13%)
Apr 22, 2021 7.940 8.010 7.810 7.880 303,367 -0.06(-0.76%)
Apr 21, 2021 7.840 8.130 7.800 7.940 231,507 +0.10(+1.28%)
Apr 20, 2021 7.850 8.070 7.785 7.840 390,865 -0.08(-1.01%)
Apr 19, 2021 7.920 8.020 7.850 7.920 319,524 -0.03(-0.38%)
Apr 16, 2021 8.000 8.030 7.900 7.950 418,800 +0.03(+0.38%)
Apr 15, 2021 8.200 8.220 7.880 7.920 1,206,093 -0.26(-3.18%)
Apr 14, 2021 8.110 8.280 8.050 8.180 288,283 +0.04(+0.49%)
Apr 13, 2021 8.260 8.390 8.110 8.140 361,135 -0.17(-2.05%)
Apr 12, 2021 8.470 8.480 8.230 8.310 232,031 -0.14(-1.66%)
Apr 09, 2021 8.600 8.620 8.240 8.450 624,000 -0.09(-1.05%)
Apr 08, 2021 8.730 8.820 8.520 8.540 296,928 -0.20(-2.29%)
Apr 07, 2021 9.040 9.110 8.700 8.740 379,909 -0.32(-3.53%)
Apr 06, 2021 8.950 9.380 8.950 9.060 540,120 +0.07(+0.78%)
Apr 05, 2021 8.970 9.020 8.850 8.990 261,438 +0.15(+1.70%)
Apr 01, 2021 8.990 9.020 8.750 8.840 414,700 -0.18(-2.00%)
Mar 31, 2021 9.010 9.060 8.820 9.020 613,676 -0.03(-0.33%)
Mar 30, 2021 9.170 9.410 9.000 9.050 428,183 -0.13(-1.42%)
Mar 29, 2021 9.150 9.350 9.130 9.180 604,417 -0.01(-0.11%)
Mar 26, 2021 9.000 9.195 8.870 9.190 695,200 +0.23(+2.57%)
Mar 25, 2021 8.610 9.100 8.610 8.960 300,113 +0.29(+3.34%)
Mar 24, 2021 8.700 8.870 8.650 8.670 612,836 +0.03(+0.35%)
Mar 23, 2021 8.450 8.790 8.410 8.640 1,213,584 +0.10(+1.17%)
Mar 22, 2021 8.630 8.670 8.430 8.540 317,861 -0.12(-1.39%)
Mar 19, 2021 8.610 8.720 8.421 8.660 1,751,100 +0.09(+1.05%)
Mar 18, 2021 8.640 8.740 8.490 8.570 1,453,242 -0.07(-0.81%)
Mar 17, 2021 9.020 9.080 8.550 8.640 729,002 -0.74(-7.89%)
Mar 16, 2021 9.400 9.530 9.120 9.380 338,186 +0.13(+1.41%)
Mar 15, 2021 9.780 9.820 9.210 9.250 393,340 -0.50(-5.13%)
Mar 12, 2021 9.510 9.940 9.430 9.750 781,900 +0.35(+3.72%)
Mar 11, 2021 9.280 9.700 9.120 9.400 1,378,729 +0.30(+3.30%)
Mar 10, 2021 8.550 9.120 8.430 9.100 1,022,806 +0.61(+7.18%)
Mar 09, 2021 8.670 8.800 8.090 8.490 408,035 -0.13(-1.51%)
Mar 08, 2021 8.400 8.820 8.400 8.620 595,523 +0.24(+2.86%)
Mar 05, 2021 7.790 8.430 7.760 8.380 749,900 +0.75(+9.83%)
Mar 04, 2021 7.810 7.905 7.510 7.630 1,351,872 -0.17(-2.18%)
Mar 03, 2021 8.050 8.190 7.690 7.800 770,309 -0.22(-2.74%)
Mar 02, 2021 8.230 8.300 7.740 8.020 851,881 -0.18(-2.14%)
Mar 01, 2021 8.490 8.490 8.060 8.195 770,061 +0.03(+0.31%)
Feb 26, 2021 8.200 8.360 7.960 8.170 432,500 -0.01(-0.12%)
Feb 25, 2021 8.610 8.610 8.100 8.180 451,312 -0.32(-3.76%)
Feb 24, 2021 8.490 8.640 8.470 8.500 531,944 +0.06(+0.71%)
Feb 23, 2021 8.370 8.640 8.250 8.440 438,644 -0.10(-1.17%)
Feb 22, 2021 8.820 8.910 8.520 8.540 315,463 -0.38(-4.26%)
Feb 19, 2021 9.110 9.290 8.750 8.920 606,800 -0.14(-1.55%)
Feb 18, 2021 8.860 9.250 8.750 9.060 1,607,199 +0.13(+1.46%)
Feb 17, 2021 8.580 8.950 8.470 8.930 503,354 +0.31(+3.60%)
Feb 16, 2021 8.870 8.955 8.550 8.620 451,579 -0.22(-2.49%)
Feb 12, 2021 8.900 8.900 8.730 8.840 277,100 -0.06(-0.67%)
Feb 11, 2021 9.250 9.280 8.830 8.900 833,834 -0.32(-3.47%)
Feb 10, 2021 9.310 9.390 9.170 9.220 1,716,167 -0.06(-0.65%)
Feb 09, 2021 9.290 9.440 9.160 9.280 995,782 -0.02(-0.22%)
Feb 08, 2021 9.380 9.540 9.150 9.300 355,620 -0.01(-0.11%)
Feb 05, 2021 9.590 9.590 9.070 9.310 1,157,100 -0.18(-1.90%)
Feb 04, 2021 9.370 9.590 9.150 9.490 252,672 +0.23(+2.48%)
Feb 03, 2021 9.000 9.300 8.980 9.260 231,531 +0.19(+2.09%)
Feb 02, 2021 8.660 9.100 8.460 9.070 253,176 +0.58(+6.83%)
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.