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 (%)
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.