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%)
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.