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 (%)
Dec 31, 2021 9.910 9.930 9.910 9.930 451,380 +0.01(+0.10%)
Dec 30, 2021 9.920 9.920 9.910 9.920 211,021 +0.01(+0.10%)
Dec 29, 2021 9.920 9.920 9.910 9.910 304,065 +0.00(+0.00%)
Dec 28, 2021 9.910 9.930 9.900 9.910 283,479 -0.01(-0.10%)
Dec 27, 2021 9.920 9.920 9.900 9.920 297,890 +0.00(+0.00%)
Dec 23, 2021 9.920 9.930 9.910 9.920 301,370 +0.01(+0.10%)
Dec 22, 2021 9.930 9.940 9.910 9.910 256,078 -0.01(-0.10%)
Dec 21, 2021 9.910 9.920 9.910 9.920 277,994 +0.01(+0.10%)
Dec 20, 2021 9.900 9.920 9.900 9.910 484,315 +0.00(+0.00%)
Dec 17, 2021 9.930 9.935 9.880 9.910 1,775,383 +0.00(+0.00%)
Dec 16, 2021 9.920 9.930 9.900 9.910 959,460 -0.02(-0.20%)
Dec 15, 2021 9.920 9.930 9.910 9.930 331,124 +0.01(+0.10%)
Dec 14, 2021 9.920 9.940 9.900 9.920 500,529 +0.01(+0.10%)
Dec 13, 2021 9.900 9.930 9.900 9.910 854,578 -0.01(-0.10%)
Dec 10, 2021 9.920 9.925 9.885 9.920 831,800 +0.02(+0.20%)
Dec 09, 2021 9.890 9.930 9.890 9.900 2,197,739 +0.01(+0.10%)
Dec 08, 2021 9.900 9.900 9.890 9.890 340,409 -0.02(-0.20%)
Dec 07, 2021 9.920 9.920 9.890 9.910 854,621 +0.00(+0.00%)
Dec 06, 2021 9.900 9.920 9.890 9.910 1,124,866 +0.02(+0.20%)
Dec 03, 2021 9.900 9.910 9.880 9.890 1,782,816 +0.00(+0.00%)
Dec 02, 2021 9.930 9.930 9.870 9.890 3,312,572 -0.04(-0.40%)
Dec 01, 2021 9.940 9.950 9.920 9.930 907,711 +0.01(+0.10%)
Nov 30, 2021 9.920 9.960 9.890 9.920 1,390,017 +0.00(+0.00%)
Nov 29, 2021 9.920 9.930 9.910 9.920 1,366,318 -0.01(-0.10%)
Nov 26, 2021 9.920 9.940 9.910 9.930 765,465 -0.02(-0.20%)
Nov 24, 2021 9.920 9.970 9.920 9.950 282,930 -0.01(-0.10%)
Nov 23, 2021 9.980 9.980 9.930 9.960 570,855 -0.01(-0.10%)
Nov 22, 2021 9.920 9.990 9.910 9.970 566,773 +0.04(+0.40%)
Nov 19, 2021 9.910 9.940 9.910 9.930 342,762 +0.00(+0.00%)
Nov 18, 2021 9.920 9.940 9.910 9.930 810,329 +0.00(+0.00%)
Nov 17, 2021 9.920 9.940 9.920 9.930 437,830 +0.00(+0.00%)
Nov 16, 2021 9.920 9.955 9.920 9.930 544,874 +0.01(+0.10%)
Nov 15, 2021 9.950 9.970 9.920 9.920 466,917 -0.02(-0.20%)
Nov 12, 2021 9.940 9.980 9.920 9.940 500,279 +0.01(+0.10%)
Nov 11, 2021 9.920 9.950 9.920 9.930 1,095,408 +0.01(+0.10%)
Nov 10, 2021 9.920 9.920 1,099,942 +0.00(+0.00%)
Nov 09, 2021 9.910 9.930 9.910 9.920 986,437 +0.00(+0.00%)
Nov 08, 2021 9.930 9.930 9.860 9.920 995,590 -0.02(-0.20%)
Nov 05, 2021 9.940 9.980 9.920 9.940 2,431,408 +0.02(+0.20%)
Nov 04, 2021 9.950 9.990 9.920 9.920 2,373,060 -0.01(-0.10%)
Nov 03, 2021 9.920 10.12 9.920 9.930 5,102,407 +0.00(+0.00%)
Nov 02, 2021 9.920 9.940 9.920 9.930 1,519,111 +0.00(+0.00%)
Nov 01, 2021 9.930 9.940 9.920 9.930 1,946,034 +0.01(+0.10%)
Oct 29, 2021 9.930 9.940 9.890 9.920 2,028,324 +0.01(+0.10%)
Oct 28, 2021 9.910 9.950 9.900 9.910 3,207,282 +0.01(+0.10%)
Oct 27, 2021 9.880 9.920 9.880 9.900 3,211,510 +0.00(+0.00%)
Oct 26, 2021 9.870 9.900 9,422,659 +0.02(+0.20%)
Oct 25, 2021 9.940 9.940 9.850 9.880 32,013,408 +3.98(+67.46%)
Oct 22, 2021 5.910 5.990 5.870 5.900 293,555 +0.01(+0.17%)
Oct 21, 2021 5.850 5.960 5.840 5.890 1,098,587 +0.03(+0.51%)
Oct 20, 2021 5.900 6.030 5.840 5.860 217,086 -0.04(-0.68%)
Oct 19, 2021 5.820 5.940 5.790 5.900 208,908 +0.09(+1.55%)
Oct 18, 2021 5.860 5.860 5.760 5.810 143,856 -0.06(-1.02%)
Oct 15, 2021 6.090 6.090 5.870 5.870 281,281 -0.10(-1.68%)
Oct 14, 2021 6.000 6.080 5.940 5.970 337,432 +0.01(+0.17%)
Oct 13, 2021 5.850 5.970 5.780 5.960 277,166 +0.09(+1.53%)
Oct 12, 2021 5.840 5.920 5.801 5.870 182,104 +0.01(+0.17%)
Oct 11, 2021 5.930 6.000 5.855 5.860 169,246 -0.02(-0.34%)
Oct 08, 2021 6.090 6.130 5.860 5.880 373,050 -0.23(-3.76%)
Oct 07, 2021 6.000 6.170 6.000 6.110 251,271 +0.11(+1.83%)
Oct 06, 2021 6.020 6.020 5.870 6.000 205,943 -0.03(-0.50%)
Oct 05, 2021 6.190 6.195 5.990 6.030 281,980 -0.13(-2.11%)
Oct 04, 2021 6.010 6.240 6.005 6.160 457,793 +0.13(+2.16%)
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.