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 (%)
Jun 30, 2021 8.750 9.050 8.700 8.900 517,177 +0.10(+1.14%)
Jun 29, 2021 8.900 8.950 8.760 8.800 374,792 -0.04(-0.45%)
Jun 28, 2021 9.180 9.180 8.750 8.840 542,039 -0.27(-2.96%)
Jun 25, 2021 9.300 9.380 9.080 9.110 1,414,993 -0.19(-2.04%)
Jun 24, 2021 9.270 9.310 9.160 9.300 358,602 +0.09(+0.98%)
Jun 23, 2021 9.450 9.550 9.190 9.210 413,647 -0.18(-1.92%)
Jun 22, 2021 9.020 9.410 8.955 9.390 531,152 +0.37(+4.10%)
Jun 21, 2021 8.740 9.030 8.690 9.020 370,816 +0.34(+3.92%)
Jun 18, 2021 8.840 9.030 8.600 8.680 1,062,479 -0.31(-3.45%)
Jun 17, 2021 9.110 9.160 8.890 8.990 297,566 -0.08(-0.88%)
Jun 16, 2021 9.040 9.190 8.960 9.070 231,445 +0.04(+0.44%)
Jun 15, 2021 9.030 9.070 8.890 9.030 251,285 +0.06(+0.67%)
Jun 14, 2021 8.970 9.147 8.940 8.970 273,626 +0.00(+0.00%)
Jun 11, 2021 8.990 9.020 8.860 8.970 440,679 +0.02(+0.22%)
Jun 10, 2021 8.970 9.010 8.790 8.950 273,481 -0.01(-0.11%)
Jun 09, 2021 8.920 8.980 8.795 8.960 264,362 +0.04(+0.45%)
Jun 08, 2021 8.880 8.975 8.726 8.920 317,721 +0.04(+0.45%)
Jun 07, 2021 8.800 9.005 8.740 8.880 499,255 +0.12(+1.37%)
Jun 04, 2021 8.700 8.760 8.550 8.760 308,511 +0.12(+1.39%)
Jun 03, 2021 8.400 8.680 8.260 8.640 401,136 +0.26(+3.10%)
Jun 02, 2021 8.330 8.540 8.280 8.380 386,321 +0.01(+0.12%)
Jun 01, 2021 8.200 8.380 8.170 8.370 431,703 +0.25(+3.08%)
May 28, 2021 8.320 8.320 7.980 8.120 487,819 -0.18(-2.17%)
May 27, 2021 8.530 8.574 8.270 8.300 456,557 -0.14(-1.66%)
May 26, 2021 8.320 8.460 8.230 8.440 297,243 +0.10(+1.20%)
May 25, 2021 8.500 8.590 8.320 8.340 427,436 -0.18(-2.11%)
May 24, 2021 8.380 8.650 8.310 8.520 332,356 +0.19(+2.28%)
May 21, 2021 8.300 8.360 8.180 8.330 292,799 +0.04(+0.48%)
May 20, 2021 8.310 8.460 8.140 8.290 216,323 -0.06(-0.72%)
May 19, 2021 8.500 8.620 8.240 8.350 378,908 -0.30(-3.47%)
May 18, 2021 8.560 8.800 8.560 8.650 474,928 +0.05(+0.58%)
May 17, 2021 8.600 8.710 8.480 8.600 345,680 +0.00(+0.00%)
May 14, 2021 8.470 8.705 8.450 8.600 198,919 +0.16(+1.90%)
May 13, 2021 8.290 8.530 8.290 8.440 253,855 +0.14(+1.69%)
May 12, 2021 8.450 8.500 8.155 8.300 677,790 -0.19(-2.24%)
May 11, 2021 8.590 8.590 8.310 8.490 264,522 -0.17(-1.96%)
May 10, 2021 8.970 9.110 8.660 8.660 306,729 -0.12(-1.37%)
May 07, 2021 8.600 8.850 8.520 8.780 791,843 +0.16(+1.86%)
May 06, 2021 9.060 9.250 8.440 8.620 316,972 -0.13(-1.49%)
May 05, 2021 8.940 8.980 8.710 8.750 269,511 -0.21(-2.34%)
May 04, 2021 9.000 9.010 8.820 8.960 681,906 -0.01(-0.11%)
May 03, 2021 9.170 9.180 8.860 8.970 503,359 +0.00(+0.00%)
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%)
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.