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 (%)
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%)
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.