Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pae Inc WT (NQ: PAEWW )

N/A UNCHANGED
Last Price Updated: 3:05 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, 2020 2.300 2.300 2.300 345,527 -0.17(-6.88%)
Dec 30, 2020 2.360 2.490 2.360 2.470 345,527 -0.17(-6.44%)
Dec 29, 2020 2.340 2.650 2.340 2.640 9,112 +0.17(+6.88%)
Dec 28, 2020 2.350 2.650 2.350 2.470 41,309 +0.17(+7.39%)
Dec 23, 2020 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 22, 2020 2.300 2.300 2.300 2.300 500 +0.11(+5.02%)
Dec 21, 2020 2.280 2.280 2.140 2.190 35,353 -0.09(-3.95%)
Dec 18, 2020 2.350 2.350 2.280 2.280 50,600 -0.03(-1.30%)
Dec 17, 2020 2.310 2.330 2.300 2.310 15,181 +0.04(+1.76%)
Dec 16, 2020 2.310 2.600 2.270 2.270 407,592 -0.13(-5.42%)
Dec 15, 2020 2.430 2.570 2.260 2.400 189,750 +0.00(+0.00%)
Dec 14, 2020 2.510 2.510 2.400 2.400 61,210 -0.16(-6.25%)
Dec 11, 2020 2.490 2.660 2.290 2.560 102,200 -0.09(-3.40%)
Dec 10, 2020 2.500 2.650 2.500 2.650 7,893 +0.14(+5.58%)
Dec 09, 2020 2.300 2.510 2.300 2.510 5,779 +0.09(+3.72%)
Dec 08, 2020 2.500 2.610 2.340 2.420 71,074 +0.02(+0.83%)
Dec 07, 2020 2.400 2.520 2.390 2.400 41,719 -0.03(-1.23%)
Dec 04, 2020 2.480 2.600 2.410 2.430 94,100 +0.05(+2.10%)
Dec 03, 2020 2.400 2.400 2.350 2.380 17,470 -0.10(-4.03%)
Dec 02, 2020 2.600 2.790 2.260 2.480 152,854 +0.04(+1.64%)
Dec 01, 2020 2.630 2.630 2.440 2.440 25,780 -0.07(-2.79%)
Nov 25, 2020 2.510 2.510 2.510 0 +0.04(+1.62%)
Nov 24, 2020 2.450 2.520 2.400 2.470 39,906 +0.12(+5.11%)
Nov 23, 2020 2.440 2.520 2.340 2.350 99,778 +0.00(+0.00%)
Nov 20, 2020 2.380 2.430 2.320 2.350 121,800 +0.05(+2.17%)
Nov 19, 2020 2.380 2.420 2.300 2.300 177,160 -0.05(-2.13%)
Nov 18, 2020 2.430 2.450 2.245 2.350 139,727 +0.07(+3.07%)
Nov 17, 2020 2.380 2.650 2.280 2.280 38,533 -0.07(-2.98%)
Nov 16, 2020 2.440 2.450 2.345 2.350 162,874 -0.10(-4.08%)
Nov 13, 2020 2.390 2.550 2.325 2.450 90,400 -0.04(-1.61%)
Nov 12, 2020 2.490 2.490 2.490 1 +0.00(+0.00%)
Nov 11, 2020 2.490 2.550 2.390 2.490 19,864 -0.01(-0.40%)
Nov 10, 2020 2.500 2.770 2.440 2.500 95,780 +0.02(+0.81%)
Nov 09, 2020 2.550 2.600 2.260 2.480 571,417 -0.08(-3.13%)
Nov 03, 2020 2.560 2.560 2.560 0 -0.03(-1.16%)
Nov 02, 2020 2.420 2.590 2.420 2.590 200 +0.02(+0.78%)
Oct 30, 2020 2.570 2.570 2.570 20 +0.00(+0.00%)
Oct 28, 2020 2.570 2.570 2.570 0 -0.07(-2.65%)
Oct 26, 2020 2.640 2.640 2.640 0 -0.06(-2.22%)
Oct 20, 2020 2.700 2.700 2.700 0 +0.05(+1.89%)
Oct 16, 2020 2.650 2.650 2.650 0 -0.13(-4.68%)
Oct 14, 2020 2.780 2.780 2.780 0 -0.01(-0.36%)
Oct 12, 2020 2.790 2.790 2.790 0 +0.00(+0.00%)
Oct 09, 2020 2.790 2.790 2.790 90 +0.00(+0.00%)
Oct 08, 2020 2.790 2.790 2.790 2.790 812 +0.04(+1.45%)
Oct 06, 2020 2.750 2.750 2.750 0 +0.11(+4.17%)
Oct 05, 2020 2.830 2.830 2.410 2.640 6,524 +0.39(+17.33%)
Oct 02, 2020 2.200 2.550 2.200 2.250 90,100 +0.01(+0.45%)
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.