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, 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%)
Mar 02, 2020 10.89 11.03 10.65 10.75 675,147 -0.20(-1.83%)
Feb 28, 2020 10.48 11.00 10.10 10.95 1,039,900 +0.02(+0.18%)
Feb 27, 2020 11.22 11.26 10.76 10.93 756,833 -0.40(-3.53%)
Feb 26, 2020 11.28 11.65 11.28 11.33 954,756 -0.08(-0.70%)
Feb 25, 2020 11.34 11.65 11.34 11.41 635,888 -0.09(-0.78%)
Feb 24, 2020 11.58 11.62 11.05 11.50 653,882 -0.20(-1.71%)
Feb 21, 2020 11.29 11.79 11.29 11.70 343,000 +0.09(+0.78%)
Feb 20, 2020 11.61 11.75 11.61 11.61 880,579 -0.10(-0.85%)
Feb 19, 2020 11.63 11.75 11.63 11.71 131,871 +0.05(+0.43%)
Feb 18, 2020 11.29 12.76 11.29 11.66 1,844,574 +0.06(+0.52%)
Feb 14, 2020 11.50 11.73 11.31 11.60 490,000 -0.05(-0.43%)
Feb 13, 2020 11.50 11.74 11.50 11.65 1,102,714 +0.05(+0.43%)
Feb 12, 2020 11.65 11.75 11.28 11.60 503,133 +0.10(+0.87%)
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.